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 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 31, 2019 0.0500 0.0500 0.0450 0.0500 60,000 +0.01(+11.11%)
Jul 30, 2019 0.0450 0.0450 0.0450 0.0450 24,000 +0.00(+0.00%)
Jul 29, 2019 0.0450 0.0450 0.0450 0.0450 234,200 +0.00(+0.00%)
Jul 26, 2019 0.0450 0.0500 0.0400 0.0450 71,000 +0.00(+0.00%)
Jul 25, 2019 0.0400 0.0450 0.0400 0.0450 285,600 +0.00(+0.00%)
Jul 24, 2019 0.0450 0.0500 0.0450 0.0450 61,000 +0.00(+0.00%)
Jul 23, 2019 0.0450 0.0450 0.0450 0.0450 114,000 +0.00(+0.00%)
Jul 22, 2019 0.0450 0.0450 0.0450 0.0450 18,100 -0.01(-10.00%)
Jul 19, 2019 0.0450 0.0500 0.0450 0.0500 355,800 +0.00(+0.00%)
Jul 18, 2019 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Jul 17, 2019 0.0500 0.0500 0.0500 0.0500 75,600 +0.00(+0.00%)
Jul 16, 2019 0.0450 0.0500 0.0450 0.0500 20,999 +0.00(+0.00%)
Jul 12, 2019 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 11, 2019 0.0500 0.0500 0.0500 0.0500 56,000 +0.01(+11.11%)
Jul 10, 2019 0.0500 0.0550 0.0450 0.0450 144,050 -0.01(-18.18%)
Jul 09, 2019 0.0550 0.0550 0.0550 50 +0.00(+0.00%)
Jul 08, 2019 0.0550 0.0550 0.0550 0.0550 60,000 +0.00(+0.00%)
Jul 05, 2019 0.0500 0.0550 0.0500 0.0550 177,998 +0.00(+10.00%)
Jul 04, 2019 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Jul 03, 2019 0.0500 0.0550 0.0500 0.0500 221,000 -0.00(-9.09%)
Jul 02, 2019 0.0550 0.0550 0.0500 0.0550 132,000 -0.00(-8.33%)
Jun 28, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 27, 2019 0.0650 0.0650 0.0600 0.0600 120,050 -0.01(-7.69%)
Jun 26, 2019 0.0600 0.0650 0.0600 0.0650 26,100 +0.00(+0.00%)
Jun 25, 2019 0.0650 0.0650 0.0600 0.0650 17,500 +0.01(+8.33%)
Jun 24, 2019 0.0550 0.0600 0.0550 0.0600 134,500 +0.00(+9.09%)
Jun 21, 2019 0.0550 0.0550 0.0550 0.0550 27,000 +0.00(+10.00%)
Jun 20, 2019 0.0500 0.0550 0.0500 0.0500 385,167 -0.00(-9.09%)
Jun 19, 2019 0.0550 0.0550 0.0550 0.0550 217,020 +0.00(+0.00%)
Jun 18, 2019 0.0550 0.0550 0.0550 0.0550 21,000 -0.00(-8.33%)
Jun 17, 2019 0.0600 0.0600 0.0600 0.0600 212,000 +0.00(+0.00%)
Jun 14, 2019 0.0600 0.0600 0.0600 0.0600 244,600 -0.01(-7.69%)
Jun 13, 2019 0.0650 0.0650 0.0650 0.0650 201,000 -0.01(-7.14%)
Jun 11, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 10, 2019 0.0700 0.0700 0.0650 0.0700 428,789 -0.00(-6.67%)
Jun 07, 2019 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Jun 06, 2019 0.0700 0.0700 0.0700 0.0700 364,539 -0.00(-6.67%)
Jun 05, 2019 0.0750 0.0750 0.0700 0.0750 29,820 +0.00(+0.00%)
Jun 04, 2019 0.0800 0.0800 0.0750 0.0750 194,000 -0.01(-6.25%)
Jun 03, 2019 0.0750 0.0850 0.0750 0.0800 232,000 +0.01(+6.67%)
May 31, 2019 0.0700 0.0750 0.0700 0.0750 135,000 +0.00(+7.14%)
May 30, 2019 0.0700 0.0700 0.0700 0.0700 223,000 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 76,000 +0.00(+0.00%)
May 28, 2019 0.0750 0.0750 0.0700 0.0700 89,500 -0.00(-6.67%)
May 27, 2019 0.0800 0.0800 0.0750 0.0750 190,000 -0.01(-11.76%)
May 24, 2019 0.0900 0.0900 0.0800 0.0850 327,620 -0.00(-5.56%)
May 23, 2019 0.0850 0.0900 0.0850 0.0900 178,500 -0.01(-5.26%)
May 22, 2019 0.0800 0.1000 0.0800 0.0950 160,550 +0.01(+18.75%)
May 21, 2019 0.0850 0.0850 0.0750 0.0800 264,500 -0.01(-5.88%)
May 17, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0850 0.0800 0.0850 434,000 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0800 0.0850 206,500 -0.01(-10.53%)
May 14, 2019 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
May 13, 2019 0.0750 0.0950 0.0700 0.0950 641,399 +0.02(+26.67%)
May 10, 2019 0.0750 0.0750 0.0650 0.0750 297,600 +0.00(+0.00%)
May 09, 2019 0.0700 0.0750 0.0650 0.0750 577,500 +0.00(+7.14%)
May 08, 2019 0.0700 0.0700 0.0700 0.0700 204,000 +0.00(+0.00%)
May 07, 2019 0.0700 0.0700 0.0700 0.0700 403,300 +0.00(+0.00%)
May 06, 2019 0.0700 0.0750 0.0650 0.0700 483,000 +0.00(+0.00%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 217,633 +0.00(+0.00%)
May 02, 2019 0.0750 0.0750 0.0700 0.0700 230,570 +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.