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

Global Energy Metals Corp (TSV: GEMC )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 17, 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 (%)
Oct 31, 2017 0.1050 0.1150 0.1050 0.1100 69,967 +0.01(+4.76%)
Oct 30, 2017 0.1050 0.1100 0.1050 0.1050 30,033 +0.00(+0.00%)
Oct 27, 2017 0.1050 0.1100 0.1050 0.1050 24,550 +0.00(+0.00%)
Oct 26, 2017 0.1150 0.1150 0.1000 0.1050 30,712 -0.01(-4.55%)
Oct 25, 2017 0.1250 0.1250 0.1100 0.1100 153,333 -0.01(-8.33%)
Oct 24, 2017 0.1250 0.1250 0.1150 0.1200 60,500 -0.01(-4.00%)
Oct 23, 2017 0.1200 0.1250 0.1200 0.1250 120,000 +0.00(+0.00%)
Oct 20, 2017 0.1300 0.1300 0.1250 0.1250 27,000 +0.00(+0.00%)
Oct 19, 2017 0.1400 0.1450 0.1250 0.1250 15,000 -0.01(-3.85%)
Oct 18, 2017 0.1200 0.1400 0.1200 0.1300 91,500 +0.01(+8.33%)
Oct 17, 2017 0.1150 0.1200 0.1150 0.1200 17,900 +0.00(+4.35%)
Oct 16, 2017 0.1200 0.1200 0.1150 0.1150 62,000 +0.00(+0.00%)
Oct 13, 2017 0.1300 0.1300 0.1150 0.1150 97,134 -0.01(-11.54%)
Oct 12, 2017 0.1300 0.1300 0.1250 0.1300 7,500 +0.01(+8.33%)
Oct 11, 2017 0.1300 0.1350 0.1200 0.1200 36,100 -0.02(-11.11%)
Oct 10, 2017 0.1350 0.1350 0.1300 0.1350 40,081 -0.01(-3.57%)
Oct 06, 2017 0.1400 0.1400 0.1350 0.1400 12,700 +0.01(+7.69%)
Oct 05, 2017 0.1200 0.1400 0.1150 0.1300 211,072 +0.01(+13.04%)
Oct 04, 2017 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Oct 03, 2017 0.1200 0.1200 0.1150 0.1150 7,000 -0.00(-4.17%)
Oct 02, 2017 0.1250 0.1250 0.1100 0.1200 56,167 -0.01(-4.00%)
Sep 29, 2017 0.1250 0.1250 0.1150 0.1250 36,000 +0.00(+0.00%)
Sep 28, 2017 0.1100 0.1250 0.1050 0.1250 119,500 +0.01(+4.17%)
Sep 27, 2017 0.1200 0.1200 0.1150 0.1200 72,000 +0.00(+0.00%)
Sep 26, 2017 0.1300 0.1300 0.1200 0.1200 19,500 -0.01(-7.69%)
Sep 25, 2017 0.1200 0.1350 0.1200 0.1300 165,000 +0.02(+18.18%)
Sep 21, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 20, 2017 0.1200 0.1200 0.1100 0.1100 23,000 -0.01(-8.33%)
Sep 19, 2017 0.1200 0.1200 0.1150 0.1200 109,500 +0.00(+4.35%)
Sep 18, 2017 0.1250 0.1250 0.1150 0.1150 34,100 -0.01(-11.54%)
Sep 15, 2017 0.1400 0.1400 0.1300 0.1300 70,000 -0.01(-7.14%)
Sep 14, 2017 0.1100 0.1400 0.1100 0.1400 463,467 +0.03(+21.74%)
Sep 13, 2017 0.1250 0.1250 0.1150 0.1150 66,500 +0.00(+0.00%)
Sep 12, 2017 0.1250 0.1250 0.1150 0.1150 131,500 -0.01(-11.54%)
Sep 11, 2017 0.1300 0.1300 0.1300 0.1300 117,000 +0.00(+0.00%)
Sep 08, 2017 0.1300 0.1300 0.1300 0.1300 181,667 +0.00(+0.00%)
Sep 07, 2017 0.1250 0.1300 0.1250 0.1300 340,000 +0.00(+0.00%)
Sep 06, 2017 0.1350 0.1350 0.1300 0.1300 56,250 -0.01(-10.34%)
Sep 05, 2017 0.1400 0.1450 0.1400 0.1450 20,000 +0.01(+7.41%)
Sep 01, 2017 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Aug 30, 2017 0.1350 0.1350 0.1350 0 -0.01(-6.90%)
Aug 29, 2017 0.1600 0.1600 0.1450 0.1450 80,500 -0.01(-3.33%)
Aug 28, 2017 0.1550 0.1550 0.1500 0.1500 14,000 -0.01(-6.25%)
Aug 25, 2017 0.1550 0.1600 0.1500 0.1600 51,167 +0.01(+6.67%)
Aug 24, 2017 0.1550 0.1550 0.1450 0.1500 100,600 -0.01(-3.23%)
Aug 23, 2017 0.1350 0.1600 0.1350 0.1550 69,953 +0.01(+10.71%)
Aug 22, 2017 0.1400 0.1500 0.1400 0.1400 35,520 -0.00(-3.45%)
Aug 21, 2017 0.1600 0.1600 0.1450 0.1450 39,500 -0.01(-3.33%)
Aug 18, 2017 0.1500 0.1500 0.1450 0.1500 67,000 +0.00(+0.00%)
Aug 17, 2017 0.1450 0.1500 0.1400 0.1500 70,000 +0.01(+3.45%)
Aug 16, 2017 0.1450 0.1450 0.1400 0.1450 128,500 -0.01(-3.33%)
Aug 15, 2017 0.1350 0.1500 0.1300 0.1500 330,680 +0.02(+15.38%)
Aug 14, 2017 0.1200 0.1300 0.1150 0.1300 113,000 +0.00(+0.00%)
Aug 11, 2017 0.1300 0.1300 0.1150 0.1300 64,500 +0.01(+4.00%)
Aug 10, 2017 0.1250 0.1300 0.1200 0.1250 55,232 +0.00(+0.00%)
Aug 09, 2017 0.1250 0.1300 0.1250 0.1250 58,933 +0.00(+0.00%)
Aug 08, 2017 0.1250 0.1300 0.1250 0.1250 36,000 +0.01(+8.70%)
Aug 04, 2017 0.1250 0.1250 0.1150 0.1150 7,000 -0.00(-4.17%)
Aug 03, 2017 0.1400 0.1400 0.1200 0.1200 71,000 -0.02(-17.24%)
Aug 02, 2017 0.1100 0.1600 0.1100 0.1450 444,797 +0.04(+38.10%)
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.