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

Gemxx Corp (OP: GEMZ )

0.0299 +0.0002 (+0.67%)
Streaming Delayed Price Updated: 2:49 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 (%)
Mar 27, 2024 0.0343 0 +0.00(+4.57%)
Mar 26, 2024 0.0328 0.0328 0.0328 0.0328 15,057 +0.00(+2.50%)
Mar 22, 2024 0.0320 0 -0.00(-5.88%)
Mar 21, 2024 0.0338 0.0340 0.0320 0.0340 3,326 +0.00(+4.29%)
Mar 20, 2024 0.0326 0.0326 0.0326 0.0326 2,900 -0.00(-5.51%)
Mar 18, 2024 0.0345 0 -0.00(-6.76%)
Mar 15, 2024 0.0300 0.0379 0.0300 0.0370 41,362 +0.01(+32.14%)
Mar 14, 2024 0.0320 0.0320 0.0280 0.0280 7,220 -0.00(-12.77%)
Mar 13, 2024 0.0350 0.0350 0.0302 0.0321 29,075 -0.00(-8.29%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 3,146 +0.00(+10.06%)
Mar 11, 2024 0.0318 0.0318 0.0318 0.0318 1,950 -0.00(-8.88%)
Mar 08, 2024 0.0308 0.0349 0.0308 0.0349 8,000 +0.00(+4.49%)
Mar 07, 2024 0.0350 0.0350 0.0270 0.0334 109,787 -0.00(-11.41%)
Mar 06, 2024 0.0450 0.0450 0.0351 0.0377 34,500 -0.00(-5.75%)
Mar 05, 2024 0.0320 0.0640 0.0305 0.0400 387,224 +0.01(+53.85%)
Mar 04, 2024 0.0240 0.0290 0.0240 0.0260 971,740 -0.00(-7.14%)
Mar 01, 2024 0.0275 0.0280 0.0275 0.0280 16,000 +0.00(+0.00%)
Feb 29, 2024 0.0270 0.0280 0.0270 0.0280 80,000 +0.00(+16.67%)
Feb 28, 2024 0.0260 0.0260 0.0240 0.0240 9,955 -0.00(-5.88%)
Feb 27, 2024 0.0255 0.0255 0.0255 0.0255 2,000 +0.00(+6.25%)
Feb 26, 2024 0.0240 0.0240 0.0240 0.0240 5,017 -0.00(-5.88%)
Feb 23, 2024 0.0260 0.0260 0.0255 0.0255 2,947 +0.00(+2.00%)
Feb 22, 2024 0.0250 0.0250 0.0245 0.0250 9,499 +0.00(+1.21%)
Feb 21, 2024 0.0245 0.0247 0.0245 0.0247 24,000 +0.00(+4.66%)
Feb 16, 2024 0.0236 3 +0.00(+9.26%)
Feb 15, 2024 0.0172 0.0250 0.0172 0.0216 85,150 +0.00(+0.00%)
Feb 14, 2024 0.0216 0.0216 0.0216 0.0216 300 -0.00(-6.09%)
Feb 13, 2024 0.0210 0.0230 0.0210 0.0230 13,200 +0.00(+9.52%)
Feb 12, 2024 0.0213 0.0213 0.0210 0.0210 10,000 +0.00(+0.00%)
Feb 09, 2024 0.0210 0.0224 0.0210 0.0210 29,206 -0.00(-2.78%)
Feb 07, 2024 0.0216 0 +0.00(+0.47%)
Feb 06, 2024 0.0215 0.0215 0.0215 0.0215 1,001 +0.00(+7.50%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 4,047 +0.00(+0.00%)
Feb 02, 2024 0.0234 0.0250 0.0200 0.0200 34,950 -0.00(-14.89%)
Feb 01, 2024 0.0200 0.0235 0.0200 0.0235 4,500 -0.00(-4.08%)
Jan 31, 2024 0.0230 0.0245 0.0215 0.0245 66,145 +0.00(+13.95%)
Jan 30, 2024 0.0215 0.0234 0.0215 0.0215 46,211 -0.00(-16.99%)
Jan 26, 2024 0.0259 8 +0.00(+8.37%)
Jan 24, 2024 0.0239 0 +0.00(+0.42%)
Jan 23, 2024 0.0241 0.0250 0.0238 0.0238 25,700 -0.00(-2.06%)
Jan 22, 2024 0.0250 0.0250 0.0243 0.0243 1,500 -0.00(-0.82%)
Jan 19, 2024 0.0236 0.0250 0.0236 0.0245 15,026 +0.00(+3.81%)
Jan 18, 2024 0.0247 0.0247 0.0236 0.0236 51,000 -0.00(-9.23%)
Jan 17, 2024 0.0300 0.0300 0.0255 0.0260 237,604 +0.00(+0.00%)
Jan 16, 2024 0.0290 0.0330 0.0250 0.0260 500,160 -0.01(-23.98%)
Jan 12, 2024 0.0344 0.0344 0.0342 0.0342 10,120 -0.00(-0.58%)
Jan 11, 2024 0.0344 0.0344 0.0344 0.0344 1,000 +0.00(+1.18%)
Jan 10, 2024 0.0340 0.0340 0.0340 0.0340 3,000 -0.00(-2.86%)
Jan 09, 2024 0.0290 0.0410 0.0290 0.0350 110,334 +0.00(+2.94%)
Jan 08, 2024 0.0320 0.0340 0.0320 0.0340 30,000 +0.00(+0.00%)
Jan 05, 2024 0.0340 0.0340 0.0340 0.0340 11,603 +0.00(+5.26%)
Jan 04, 2024 0.0327 0.0334 0.0323 0.0323 16,500 +0.00(+0.00%)
Jan 03, 2024 0.0323 0.0323 0.0323 0.0323 10,010 +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.