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 (%)
Jul 30, 2021 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 29, 2021 0.1200 0.1250 0.1200 0.1250 14,475 -0.01(-3.85%)
Jul 28, 2021 0.1200 0.1300 0.1200 0.1300 242,741 +0.00(+0.00%)
Jul 27, 2021 0.1250 0.1300 0.1200 0.1300 26,725 +0.00(+0.00%)
Jul 26, 2021 0.1350 0.1350 0.1200 0.1300 264,711 +0.00(+0.00%)
Jul 23, 2021 0.1350 0.1350 0.1250 0.1300 163,167 -0.01(-7.14%)
Jul 22, 2021 0.1400 0.1400 0.1350 0.1400 39,996 +0.01(+3.70%)
Jul 21, 2021 0.1400 0.1400 0.1300 0.1350 136,059 +0.00(+0.00%)
Jul 20, 2021 0.1350 0.1400 0.1350 0.1350 163,226 +0.00(+0.00%)
Jul 19, 2021 0.1400 0.1450 0.1350 0.1350 56,616 -0.01(-3.57%)
Jul 16, 2021 0.1500 0.1500 0.1350 0.1400 177,305 -0.01(-6.67%)
Jul 15, 2021 0.1550 0.1550 0.1450 0.1500 109,109 +0.00(+0.00%)
Jul 14, 2021 0.1600 0.1600 0.1500 0.1500 83,317 -0.01(-6.25%)
Jul 13, 2021 0.1600 0.1600 0.1500 0.1600 120,523 +0.00(+0.00%)
Jul 12, 2021 0.1800 0.1800 0.1550 0.1600 136,700 -0.01(-8.57%)
Jul 09, 2021 0.1750 0.1750 0.1750 0.1750 37,775 +0.00(+0.00%)
Jul 08, 2021 0.1750 0.1750 0.1700 0.1750 80,314 +0.00(+0.00%)
Jul 07, 2021 0.1850 0.1850 0.1750 0.1750 44,945 -0.01(-2.78%)
Jul 06, 2021 0.1850 0.1900 0.1800 0.1800 102,436 -0.01(-2.70%)
Jul 05, 2021 0.1850 0.2000 0.1800 0.1850 83,519 +0.01(+2.78%)
Jul 02, 2021 0.1850 0.1850 0.1800 0.1800 67,561 +0.00(+0.00%)
Jun 30, 2021 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Jun 29, 2021 0.1850 0.1850 0.1800 0.1850 115,203 +0.00(+0.00%)
Jun 28, 2021 0.1900 0.1900 0.1800 0.1850 166,484 +0.00(+0.00%)
Jun 25, 2021 0.1850 0.1850 0.1800 0.1850 207,947 +0.00(+0.00%)
Jun 24, 2021 0.1800 0.1850 0.1800 0.1850 47,501 +0.00(+0.00%)
Jun 23, 2021 0.1800 0.1850 0.1800 0.1850 98,186 -0.01(-2.63%)
Jun 22, 2021 0.1850 0.1950 0.1850 0.1900 217,364 +0.00(+0.00%)
Jun 21, 2021 0.1900 0.1900 0.1850 0.1900 81,553 +0.00(+0.00%)
Jun 18, 2021 0.2000 0.2000 0.1900 0.1900 233,293 -0.01(-2.56%)
Jun 17, 2021 0.2150 0.2200 0.1950 0.1950 181,057 -0.01(-4.88%)
Jun 16, 2021 0.2100 0.2200 0.2050 0.2050 88,431 +0.00(+0.00%)
Jun 15, 2021 0.2300 0.2300 0.2050 0.2050 83,893 -0.02(-6.82%)
Jun 14, 2021 0.2300 0.2300 0.2200 0.2200 131,185 -0.01(-4.35%)
Jun 11, 2021 0.2050 0.2350 0.2050 0.2300 514,587 +0.03(+15.00%)
Jun 10, 2021 0.2050 0.2100 0.2000 0.2000 257,736 +0.00(+0.00%)
Jun 09, 2021 0.1950 0.2050 0.1950 0.2000 51,158 +0.00(+0.00%)
Jun 08, 2021 0.2050 0.2150 0.1950 0.2000 366,450 +0.00(+0.00%)
Jun 07, 2021 0.1800 0.2000 0.1800 0.2000 732,565 +0.02(+8.11%)
Jun 04, 2021 0.1950 0.1950 0.1850 0.1850 176,374 -0.01(-2.63%)
Jun 03, 2021 0.1900 0.1950 0.1850 0.1900 118,521 +0.00(+0.00%)
Jun 02, 2021 0.1950 0.1950 0.1900 0.1900 360,013 -0.01(-2.56%)
Jun 01, 2021 0.2000 0.2000 0.1900 0.1950 136,765 -0.01(-2.50%)
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%)
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.