Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pele Mountain Res Inc (TSV: GEM )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2021 0.2100 0.2100 0.1950 0.2000 352,697 -0.01(-4.76%)
May 28, 2021 0.2150 0.2150 0.2050 0.2100 36,126 +0.00(+0.00%)
May 27, 2021 0.2200 0.2200 0.2100 0.2100 200,565 -0.01(-4.55%)
May 26, 2021 0.2100 0.2200 0.2100 0.2200 253,671 +0.01(+4.76%)
May 25, 2021 0.2200 0.2250 0.2100 0.2100 300,147 -0.01(-2.33%)
May 21, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
May 20, 2021 0.2100 0.2200 0.2100 0.2200 221,815 +0.01(+4.76%)
May 19, 2021 0.2250 0.2250 0.2000 0.2100 182,928 -0.01(-4.55%)
May 18, 2021 0.2250 0.2350 0.2200 0.2200 92,826 -0.01(-6.38%)
May 17, 2021 0.2500 0.2700 0.2200 0.2350 379,994 -0.03(-11.32%)
May 14, 2021 0.2400 0.2850 0.2200 0.2650 225,635 +0.03(+12.77%)
May 13, 2021 0.2300 0.2400 0.2200 0.2350 115,094 +0.00(+0.00%)
May 12, 2021 0.2300 0.2350 0.2200 0.2350 62,196 +0.01(+4.44%)
May 11, 2021 0.2250 0.2300 0.2150 0.2250 88,303 +0.01(+4.65%)
May 10, 2021 0.2400 0.2400 0.2150 0.2150 292,473 -0.02(-8.51%)
May 07, 2021 0.2400 0.2400 0.2250 0.2350 93,069 +0.00(+2.17%)
May 06, 2021 0.2250 0.2450 0.2200 0.2300 72,678 +0.01(+2.22%)
May 05, 2021 0.2150 0.2300 0.2100 0.2250 244,263 +0.01(+2.27%)
May 04, 2021 0.2450 0.2600 0.2200 0.2200 296,106 -0.03(-12.00%)
May 03, 2021 0.2700 0.2850 0.2500 0.2500 526,829 -0.01(-3.85%)
Apr 30, 2021 0.1950 0.3000 0.1950 0.2600 2,307,833 +0.07(+36.84%)
Apr 29, 2021 0.1950 0.2000 0.1850 0.1900 597,695 -0.01(-2.56%)
Apr 28, 2021 0.1800 0.1950 0.1800 0.1950 102,850 +0.02(+8.33%)
Apr 27, 2021 0.1900 0.2000 0.1800 0.1800 644,010 -0.02(-7.69%)
Apr 26, 2021 0.2000 0.2000 0.1900 0.1950 145,670 +0.00(+0.00%)
Apr 23, 2021 0.2000 0.2000 0.1900 0.1950 186,616 +0.00(+0.00%)
Apr 22, 2021 0.2200 0.2200 0.1900 0.1950 453,923 -0.01(-7.14%)
Apr 21, 2021 0.2000 0.2400 0.1950 0.2100 597,285 +0.01(+7.69%)
Apr 20, 2021 0.2050 0.2050 0.1900 0.1950 337,139 -0.01(-2.50%)
Apr 19, 2021 0.2100 0.2100 0.1900 0.2000 456,429 +0.00(+0.00%)
Apr 16, 2021 0.2100 0.2100 0.1850 0.2000 416,308 -0.01(-4.76%)
Apr 15, 2021 0.2000 0.2100 0.1950 0.2100 137,271 +0.01(+7.69%)
Apr 14, 2021 0.2100 0.2100 0.1850 0.1950 853,627 +0.00(+0.00%)
Apr 13, 2021 0.2000 0.2150 0.1900 0.1950 314,125 +0.01(+5.41%)
Apr 12, 2021 0.2250 0.2250 0.1850 0.1850 689,953 -0.04(-17.78%)
Apr 09, 2021 0.2200 0.2250 0.2100 0.2250 414,146 -0.01(-2.17%)
Apr 08, 2021 0.2400 0.2400 0.2300 0.2300 444,856 -0.01(-4.17%)
Apr 07, 2021 0.2600 0.2700 0.2350 0.2400 365,494 -0.03(-11.11%)
Apr 06, 2021 0.2750 0.2750 0.2600 0.2700 12,225 +0.00(+0.00%)
Apr 05, 2021 0.2600 0.2800 0.2550 0.2700 143,876 +0.02(+8.00%)
Apr 01, 2021 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Mar 31, 2021 0.3000 0.3100 0.2650 0.2750 363,905 -0.03(-11.29%)
Mar 30, 2021 0.3150 0.3150 0.3000 0.3100 131,613 -0.02(-6.06%)
Mar 29, 2021 0.3500 0.3500 0.3300 0.3300 53,142 -0.02(-5.71%)
Mar 26, 2021 0.3450 0.3500 0.3400 0.3500 104,032 +0.01(+1.45%)
Mar 25, 2021 0.3600 0.3600 0.3200 0.3450 154,058 -0.02(-4.17%)
Mar 24, 2021 0.3850 0.3850 0.3300 0.3600 178,660 -0.03(-7.69%)
Mar 23, 2021 0.4000 0.4250 0.3900 0.3900 152,604 -0.02(-3.70%)
Mar 22, 2021 0.3500 0.4200 0.3500 0.4050 217,984 +0.03(+8.00%)
Mar 19, 2021 0.2900 0.3900 0.2850 0.3750 706,261 +0.09(+31.58%)
Mar 18, 2021 0.2600 0.2900 0.2600 0.2850 159,246 +0.01(+3.64%)
Mar 17, 2021 0.2600 0.2750 0.2500 0.2750 114,655 +0.01(+3.77%)
Mar 16, 2021 0.2850 0.2850 0.2600 0.2650 88,632 +0.01(+1.92%)
Mar 15, 2021 0.2700 0.2700 0.2600 0.2600 71,897 +0.00(+0.00%)
Mar 12, 2021 0.2900 0.2900 0.2600 0.2600 126,231 -0.02(-7.14%)
Mar 11, 2021 0.3050 0.3050 0.2750 0.2800 92,800 +0.00(+0.00%)
Mar 10, 2021 0.3000 0.3000 0.2800 0.2800 104,837 +0.00(+0.00%)
Mar 09, 2021 0.3100 0.3100 0.2750 0.2800 199,715 -0.01(-5.08%)
Mar 08, 2021 0.2900 0.3200 0.2900 0.2950 68,032 +0.01(+1.72%)
Mar 05, 2021 0.3000 0.3000 0.2500 0.2900 326,547 -0.01(-3.33%)
Mar 04, 2021 0.3450 0.3450 0.3000 0.3000 288,874 -0.03(-7.69%)
Mar 03, 2021 0.3800 0.3850 0.3250 0.3250 467,639 -0.04(-12.16%)
Mar 02, 2021 0.3250 0.3850 0.3150 0.3700 606,457 +0.07(+21.31%)
Mar 01, 2021 0.3350 0.3550 0.3000 0.3050 150,761 -0.01(-3.17%)
Feb 26, 2021 0.3150 0.3500 0.2800 0.3150 244,234 -0.02(-5.97%)
Feb 25, 2021 0.4100 0.4100 0.3300 0.3350 298,295 -0.02(-6.94%)
Feb 24, 2021 0.3700 0.3700 0.3100 0.3600 77,906 +0.01(+2.86%)
Feb 23, 2021 0.3650 0.3650 0.3350 0.3500 232,456 -0.02(-4.11%)
Feb 22, 2021 0.4100 0.4100 0.3650 0.3650 294,999 -0.03(-7.59%)
Feb 19, 2021 0.4200 0.4500 0.3750 0.3950 899,587 +0.04(+9.72%)
Feb 18, 2021 0.3800 0.3850 0.3300 0.3600 449,490 -0.02(-5.26%)
Feb 17, 2021 0.3900 0.4100 0.3600 0.3800 593,034 -0.03(-8.43%)
Feb 16, 2021 0.4000 0.4500 0.3800 0.4150 593,736 -0.03(-5.68%)
Feb 12, 2021 0.4400 0.4400 0.4400 0 -0.08(-15.38%)
Feb 11, 2021 0.4900 0.7200 0.4500 0.5200 4,999,461 +0.16(+44.44%)
Feb 10, 2021 0.4150 0.4150 0.3350 0.3600 1,102,129 -0.05(-12.20%)
Feb 09, 2021 0.4050 0.4150 0.3700 0.4100 668,342 +0.04(+10.81%)
Feb 08, 2021 0.4100 0.4150 0.3500 0.3700 1,048,411 -0.04(-8.64%)
Feb 05, 2021 0.4500 0.5200 0.3600 0.4050 3,911,580 -0.06(-13.83%)
Feb 04, 2021 0.2200 0.4750 0.2100 0.4700 10,644,327 +0.32(+213.33%)
Feb 03, 2021 0.1500 0.1550 0.1250 0.1500 455,150 +0.01(+11.11%)
Feb 02, 2021 0.1350 0.1400 0.1300 0.1350 276,000 +0.01(+3.85%)
Feb 01, 2021 0.1350 0.1350 0.1200 0.1300 184,414 +0.01(+4.00%)
Jan 29, 2021 0.1400 0.1450 0.1200 0.1250 584,100 -0.02(-10.71%)
Jan 28, 2021 0.1600 0.1600 0.1400 0.1400 716,025 -0.02(-12.50%)
Jan 27, 2021 0.1800 0.1800 0.1550 0.1600 126,654 -0.01(-8.57%)
Jan 26, 2021 0.1550 0.1900 0.1400 0.1750 1,074,363 +0.02(+16.67%)
Jan 25, 2021 0.1650 0.1650 0.1450 0.1500 280,505 -0.01(-6.25%)
Jan 22, 2021 0.1800 0.1900 0.1550 0.1600 742,189 -0.02(-13.51%)
Jan 21, 2021 0.1950 0.2400 0.1400 0.1850 2,722,014 -0.02(-7.50%)
Jan 20, 2021 0.1200 0.2150 0.1150 0.2000 1,031,028 +0.08(+66.67%)
Jan 19, 2021 0.1200 0.1250 0.1100 0.1200 131,750 +0.01(+9.09%)
Jan 18, 2021 0.1250 0.1250 0.1100 0.1100 257,000 -0.01(-12.00%)
Jan 15, 2021 0.1450 0.1550 0.1200 0.1250 663,025 -0.02(-13.79%)
Jan 14, 2021 0.1450 0.1500 0.1450 0.1450 60,600 +0.00(+0.00%)
Jan 13, 2021 0.1600 0.1600 0.1350 0.1450 639,036 -0.02(-9.38%)
Jan 12, 2021 0.1250 0.1650 0.1200 0.1600 699,325 +0.04(+33.33%)
Jan 11, 2021 0.1150 0.1250 0.1050 0.1200 271,787 +0.00(+4.35%)
Jan 08, 2021 0.1000 0.1150 0.1000 0.1150 159,357 +0.01(+4.55%)
Jan 07, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Jan 06, 2021 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+4.76%)
Jan 05, 2021 0.1050 0.1050 0.1050 0.1050 25,000 +0.00(+0.00%)
Jan 04, 2021 0.1100 0.1200 0.1050 0.1050 135,250 -0.01(-8.70%)
Dec 31, 2020 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 30, 2020 0.1050 0.1200 0.1050 0.1200 182,386 +0.01(+14.29%)
Dec 29, 2020 0.1000 0.1050 0.1000 0.1050 204,324 +0.01(+10.53%)
Dec 24, 2020 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 23, 2020 0.1200 0.1200 0.1000 0.1000 174,796 -0.02(-16.67%)
Dec 22, 2020 0.1200 0.1300 0.1200 0.1200 28,554 +0.00(+0.00%)
Dec 21, 2020 0.1250 0.1250 0.1150 0.1200 56,770 -0.01(-4.00%)
Dec 18, 2020 0.1150 0.1250 0.1150 0.1250 13,186 +0.00(+0.00%)
Dec 17, 2020 0.1250 0.1250 0.1150 0.1250 86,000 +0.01(+8.70%)
Dec 16, 2020 0.1100 0.1150 0.1100 0.1150 46,125 +0.01(+9.52%)
Dec 15, 2020 0.1000 0.1050 0.1000 0.1050 147,767 +0.00(+5.00%)
Dec 14, 2020 0.0900 0.1000 0.0900 0.1000 133,790 +0.01(+11.11%)
Dec 11, 2020 0.0900 0.0900 0.0850 0.0900 119,000 +0.00(+0.00%)
Dec 10, 2020 0.0950 0.0950 0.0800 0.0900 169,815 -0.01(-10.00%)
Dec 09, 2020 0.0950 0.1000 0.0900 0.1000 157,229 -0.00(-4.76%)
Dec 08, 2020 0.1050 0.1100 0.1000 0.1050 263,336 +0.00(+0.00%)
Dec 07, 2020 0.1100 0.1100 0.1050 0.1050 339,880 -0.03(-19.23%)
Dec 04, 2020 0.1300 0.1300 0.1300 0.1300 23,125 +0.02(+18.18%)
Dec 03, 2020 0.1150 0.1150 0.1100 0.1100 68,094 -0.01(-4.35%)
Dec 02, 2020 0.1100 0.1250 0.1100 0.1150 33,636 +0.00(+0.00%)
Dec 01, 2020 0.1350 0.1350 0.1150 0.1150 188,750 -0.02(-14.81%)
Nov 30, 2020 0.1250 0.1350 0.1100 0.1350 173,750 +0.01(+3.85%)
Nov 27, 2020 0.1250 0.1300 0.1250 0.1300 36,500 -0.01(-3.70%)
Nov 26, 2020 0.1250 0.1400 0.1250 0.1350 20,650 +0.01(+8.00%)
Nov 25, 2020 0.1400 0.1400 0.1200 0.1250 72,221 -0.02(-10.71%)
Nov 24, 2020 0.1450 0.1450 0.1250 0.1400 35,500 +0.00(+0.00%)
Nov 23, 2020 0.1400 0.1500 0.1300 0.1400 243,622 -0.01(-6.67%)
Nov 20, 2020 0.1500 0.1500 0.1400 0.1500 228,750 +0.01(+7.14%)
Nov 19, 2020 0.1350 0.1450 0.1250 0.1400 250,548 +0.00(+0.00%)
Nov 18, 2020 0.1400 0.1500 0.1250 0.1400 455,741 +0.00(+0.00%)
Nov 17, 2020 0.1450 0.2100 0.1400 0.1400 1,196,473 +0.01(+3.70%)
Nov 16, 2020 0.1200 0.1450 0.1150 0.1350 612,965 +0.03(+22.73%)
Nov 13, 2020 0.1100 0.1200 0.1000 0.1100 328,600 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.1200 0.0800 0.1100 596,930 +0.03(+37.50%)
Nov 11, 2020 0.0750 0.0800 0.0700 0.0800 29,633 +0.01(+6.67%)
Nov 10, 2020 0.0750 0.0750 0.0750 0.0750 3,008 -0.01(-6.25%)
Nov 09, 2020 0.0800 0.0800 0.0800 0.0800 29,525 -0.01(-11.11%)
Nov 06, 2020 0.0900 0.0900 0.0900 0.0900 27,000 +0.01(+12.50%)
Nov 05, 2020 0.0900 0.0900 0.0800 0.0800 6,000 -0.01(-5.88%)
Nov 04, 2020 0.0850 0.0850 0.0850 0.0850 88,033 +0.00(+0.00%)
Nov 03, 2020 0.0900 0.0900 0.0850 0.0850 27,500 +0.01(+6.25%)
Oct 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 29, 2020 0.0900 0.0900 0.0900 0.0900 2,250 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0900 0.0900 0.0900 21,500 -0.01(-5.26%)
Oct 27, 2020 0.1050 0.1050 0.0950 0.0950 47,500 +0.01(+5.56%)
Oct 26, 2020 0.0900 0.0900 0.0900 0.0900 875 -0.01(-10.00%)
Oct 22, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 20, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 19, 2020 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-13.04%)
Oct 15, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 14, 2020 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-8.70%)
Oct 13, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Oct 08, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 07, 2020 0.1000 0.1200 0.1000 0.1200 10,900 +0.00(+0.00%)
Oct 06, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 05, 2020 0.1200 0.1200 0.1200 0.1200 6,200 +0.02(+20.00%)
Sep 30, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 28, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 25, 2020 0.1200 0.1200 0.1200 0.1200 27,000 +0.00(+0.00%)
Sep 24, 2020 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 23, 2020 0.1300 0.1300 0.1200 0.1200 30,500 -0.01(-7.69%)
Sep 22, 2020 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Sep 21, 2020 0.1400 0.1400 0.1300 0.1300 19,950 +0.00(+0.00%)
Sep 18, 2020 0.1250 0.1300 0.1250 0.1300 13,000 +0.01(+4.00%)
Sep 17, 2020 0.1300 0.1300 0.1250 0.1250 14,104 -0.01(-3.85%)
Sep 16, 2020 0.1500 0.1500 0.1300 0.1300 37,600 +0.01(+8.33%)
Sep 15, 2020 0.1150 0.1200 0.1150 0.1200 62,500 +0.00(+4.35%)
Sep 14, 2020 0.1150 0.1150 0.1150 0.1150 8,250 +0.00(+0.00%)
Sep 11, 2020 0.1150 0.1200 0.1150 0.1150 12,005 -0.02(-14.81%)
Sep 10, 2020 0.1300 0.1350 0.1300 0.1350 12,000 +0.01(+3.85%)
Sep 09, 2020 0.1150 0.1300 0.1150 0.1300 25,750 +0.01(+13.04%)
Sep 08, 2020 0.1250 0.1250 0.1100 0.1150 67,520 -0.00(-4.17%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0.1000 74,500 -0.03(-23.08%)
Sep 02, 2020 0.1300 0.1300 0.1300 0.1300 1,500 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.