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

Global Energy Metals Corp (TSV: GEMC )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:22 AM EDT, Jun 11, 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 (%)
Aug 31, 2023 0.0800 0 +0.00(+0.00%)
Aug 25, 2023 0.0800 300 +0.01(+6.67%)
Aug 24, 2023 0.0850 0.0850 0.0750 0.0750 219,273 -0.01(-11.76%)
Aug 23, 2023 0.0700 0.0900 0.0700 0.0850 35,333 +0.02(+30.77%)
Aug 21, 2023 0.0650 0 +0.00(+0.00%)
Aug 18, 2023 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Aug 16, 2023 0.0700 0 -0.00(-6.67%)
Aug 15, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 11, 2023 0.0750 0 -0.01(-6.25%)
Aug 10, 2023 0.0800 0.0800 0.0800 0.0800 103,713 +0.00(+0.00%)
Aug 09, 2023 0.0750 0.0800 0.0750 0.0800 55,400 +0.01(+6.67%)
Aug 08, 2023 0.0750 0.0750 0.0700 0.0750 90,108 +0.00(+7.14%)
Aug 04, 2023 0.0700 0 -0.00(-6.67%)
Aug 02, 2023 0.0750 0 -0.01(-6.25%)
Aug 01, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 31, 2023 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Jul 26, 2023 0.0800 0 +0.00(+0.00%)
Jul 21, 2023 0.0800 0 +0.00(+0.00%)
Jul 20, 2023 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Jul 19, 2023 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Jul 18, 2023 0.0850 0.0850 0.0850 0.0850 62,350 +0.00(+0.00%)
Jul 17, 2023 0.0800 0.0850 0.0800 0.0850 139,390 +0.01(+6.25%)
Jul 14, 2023 0.0800 0.0800 0.0800 0.0800 14,517 +0.00(+0.00%)
Jul 13, 2023 0.0800 0.0800 0.0750 0.0800 222,000 +0.00(+0.00%)
Jul 12, 2023 0.0600 0.0800 0.0600 0.0800 862,000 +0.02(+33.33%)
Jul 11, 2023 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 2,185,666 +0.00(+0.00%)
Jul 07, 2023 0.0600 0.0600 0.0600 0.0600 277,008 +0.00(+0.00%)
Jul 06, 2023 0.0600 0.0600 0.0500 0.0600 182,000 +0.00(+9.09%)
Jul 05, 2023 0.0450 0.0550 0.0450 0.0550 341,892 +0.00(+10.00%)
Jul 04, 2023 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 29, 2023 0.0500 0 +0.01(+11.11%)
Jun 28, 2023 0.0450 0.0500 0.0450 0.0450 26,500 +0.00(+0.00%)
Jun 27, 2023 0.0450 0.0450 0.0450 0.0450 55,900 +0.00(+0.00%)
Jun 26, 2023 0.0450 0.0450 0.0450 0.0450 21,500 +0.00(+0.00%)
Jun 23, 2023 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 22, 2023 0.0550 0.0550 0.0450 0.0450 206,300 -0.01(-10.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 12,050 +0.00(+0.00%)
Jun 15, 2023 0.0500 0 -0.00(-9.09%)
Jun 13, 2023 0.0550 0 -0.00(-8.33%)
Jun 12, 2023 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Jun 09, 2023 0.0600 0.0600 0.0600 0.0600 8,000 +0.00(+0.00%)
Jun 08, 2023 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Jun 07, 2023 0.0600 0.0600 0.0400 0.0550 360,500 -0.00(-8.33%)
Jun 06, 2023 0.0650 0.0650 0.0600 0.0600 43,398 -0.01(-14.29%)
Jun 05, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
May 31, 2023 0.0700 0 -0.01(-12.50%)
May 30, 2023 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
May 26, 2023 0.0850 0 +0.01(+6.25%)
May 25, 2023 0.0850 0.0850 0.0800 0.0800 16,000 -0.01(-5.88%)
May 24, 2023 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
May 23, 2023 0.0850 0.0850 0.0750 0.0800 18,000 +0.00(+0.00%)
May 19, 2023 0.0800 0 -0.01(-5.88%)
May 18, 2023 0.0900 0.0900 0.0850 0.0850 8,000 +0.00(+0.00%)
May 16, 2023 0.0850 0 +0.00(+0.00%)
May 15, 2023 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
May 12, 2023 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
May 11, 2023 0.0850 0.0850 0.0850 0.0850 95,000 +0.01(+13.33%)
May 10, 2023 0.0850 0.0850 0.0750 0.0750 77,828 -0.01(-11.76%)
May 09, 2023 0.0850 0.0850 0.0850 0.0850 25,500 +0.00(+0.00%)
May 08, 2023 0.0900 0.0900 0.0850 0.0850 16,000 +0.01(+6.25%)
May 05, 2023 0.0850 0.0850 0.0800 0.0800 59,943 -0.01(-5.88%)
May 04, 2023 0.0900 0.0900 0.0850 0.0850 9,218 -0.01(-10.53%)
May 03, 2023 0.0950 0.0950 0.0950 0.0950 1,111 +0.01(+5.56%)
May 02, 2023 0.0950 0.0950 0.0850 0.0900 32,500 +0.00(+0.00%)
May 01, 2023 0.0900 0.0900 0.0900 0.0900 23,400 +0.00(+5.88%)
Apr 28, 2023 0.0950 0.0950 0.0850 0.0850 6,000 -0.00(-5.56%)
Apr 27, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Apr 26, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 25, 2023 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Apr 24, 2023 0.1000 0.1000 0.0850 0.0850 22,509 -0.01(-10.53%)
Apr 20, 2023 0.0950 0 +0.01(+5.56%)
Apr 18, 2023 0.0900 0 -0.01(-14.29%)
Apr 17, 2023 0.0950 0.1050 0.0900 0.1050 75,500 +0.01(+16.67%)
Apr 14, 2023 0.0900 0.0900 0.0900 0.0900 91,019 -0.01(-5.26%)
Apr 13, 2023 0.1100 0.1100 0.0950 0.0950 126,000 +0.00(+0.00%)
Apr 12, 2023 0.0950 0.1000 0.0950 0.0950 14,000 +0.01(+5.56%)
Apr 11, 2023 0.0950 0.0950 0.0850 0.0900 85,601 +0.00(+0.00%)
Apr 10, 2023 0.0900 0.0900 0.0900 0.0900 2,200 +0.00(+0.00%)
Apr 05, 2023 0.0900 0 -0.01(-14.29%)
Apr 04, 2023 0.1000 0.1050 0.1000 0.1050 68,700 +0.00(+5.00%)
Apr 03, 2023 0.0950 0.1000 0.0950 0.1000 17,700 +0.01(+5.26%)
Mar 31, 2023 0.0950 0.0950 0.0900 0.0950 24,600 +0.01(+5.56%)
Mar 30, 2023 0.0950 0.0950 0.0900 0.0900 21,100 +0.00(+0.00%)
Mar 29, 2023 0.0900 0.1000 0.0850 0.0900 48,500 +0.00(+0.00%)
Mar 28, 2023 0.0900 0.0900 0.0900 0.0900 24,108 +0.00(+0.00%)
Mar 27, 2023 0.0850 0.0900 0.0800 0.0900 80,850 +0.01(+12.50%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 25,500 +0.00(+0.00%)
Mar 23, 2023 0.0750 0.0800 0.0750 0.0800 71,276 +0.01(+6.67%)
Mar 22, 2023 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Mar 21, 2023 0.0700 0.0850 0.0700 0.0800 622,000 +0.01(+14.29%)
Mar 20, 2023 0.0750 0.0750 0.0700 0.0700 6,000 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0750 0.0700 0.0700 173,049 -0.00(-6.67%)
Mar 15, 2023 0.0750 0 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0.0750 0.0750 251,040 -0.01(-6.25%)
Mar 13, 2023 0.0750 0.0800 0.0750 0.0800 303,300 +0.00(+0.00%)
Mar 10, 2023 0.0800 0.0800 0.0800 0.0800 112,000 -0.01(-5.88%)
Mar 09, 2023 0.0850 0.0850 0.0800 0.0850 224,500 +0.01(+6.25%)
Mar 08, 2023 0.0850 0.0850 0.0800 0.0800 92,784 -0.01(-5.88%)
Mar 07, 2023 0.0850 0.0850 0.0850 0.0850 24,000 +0.01(+6.25%)
Mar 06, 2023 0.0800 0.0800 0.0800 0.0800 2,007 +0.00(+0.00%)
Mar 02, 2023 0.0800 0 +0.00(+0.00%)
Mar 01, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Feb 23, 2023 0.0850 0 +0.00(+0.00%)
Feb 22, 2023 0.0850 0.0850 0.0850 0.0850 32,583 -0.01(-15.00%)
Feb 21, 2023 0.1000 0.1000 0.1000 0.1000 4,001 +0.01(+11.11%)
Feb 16, 2023 0.0900 0 +0.00(+0.00%)
Feb 15, 2023 0.0850 0.0900 0.0850 0.0900 28,000 +0.00(+5.88%)
Feb 14, 2023 0.0800 0.0850 0.0800 0.0850 776,000 +0.01(+13.33%)
Feb 13, 2023 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Feb 10, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Feb 09, 2023 0.0850 0.0900 0.0800 0.0800 32,122 +0.00(+0.00%)
Feb 08, 2023 0.0800 0.0800 0.0800 0.0800 47,430 -0.01(-11.11%)
Feb 07, 2023 0.1000 0.1000 0.0850 0.0900 60,500 -0.01(-14.29%)
Feb 06, 2023 0.1000 0.1050 0.0900 0.1050 156,000 +0.00(+0.00%)
Feb 03, 2023 0.1100 0.1100 0.1050 0.1050 59,500 +0.00(+0.00%)
Feb 02, 2023 0.1150 0.1150 0.1050 0.1050 47,100 +0.00(+0.00%)
Feb 01, 2023 0.1100 0.1150 0.1050 0.1050 12,500 +0.00(+0.00%)
Jan 31, 2023 0.1150 0.1150 0.1050 0.1050 44,991 -0.01(-12.50%)
Jan 30, 2023 0.1000 0.1200 0.1000 0.1200 95,618 +0.02(+26.32%)
Jan 27, 2023 0.1150 0.1150 0.0950 0.0950 69,000 -0.01(-13.64%)
Jan 26, 2023 0.1200 0.1200 0.1100 0.1100 28,500 -0.01(-8.33%)
Jan 25, 2023 0.1200 0.1250 0.1100 0.1200 111,005 +0.00(+0.00%)
Jan 24, 2023 0.1000 0.1200 0.0950 0.1200 62,500 +0.03(+33.33%)
Jan 23, 2023 0.0850 0.0900 0.0850 0.0900 56,035 +0.00(+0.00%)
Jan 20, 2023 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
Jan 19, 2023 0.0900 0.0950 0.0850 0.0950 22,390 +0.01(+5.56%)
Jan 18, 2023 0.0700 0.0900 0.0700 0.0900 178,635 +0.02(+28.57%)
Jan 16, 2023 0.0700 0 +0.00(+0.00%)
Jan 13, 2023 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jan 12, 2023 0.0700 0.0700 0.0700 0.0700 14,002 +0.00(+0.00%)
Jan 11, 2023 0.0700 0.0700 0.0700 0.0700 3,070 +0.00(+0.00%)
Jan 10, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Jan 06, 2023 0.0650 0 +0.00(+0.00%)
Jan 05, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jan 04, 2023 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Jan 03, 2023 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Dec 30, 2022 0.0600 0 +0.00(+9.09%)
Dec 29, 2022 0.0600 0.0600 0.0550 0.0550 5,000 +0.00(+0.00%)
Dec 28, 2022 0.0700 0.0700 0.0550 0.0550 46,000 -0.00(-8.33%)
Dec 23, 2022 0.0600 0 +0.00(+0.00%)
Dec 22, 2022 0.0650 0.0650 0.0600 0.0600 37,500 +0.00(+0.00%)
Dec 19, 2022 0.0600 0 -0.02(-25.00%)
Dec 15, 2022 0.0800 0 +0.00(+0.00%)
Dec 14, 2022 0.0800 0.0800 0.0800 0.0800 3,971 +0.01(+6.67%)
Dec 12, 2022 0.0750 0 +0.00(+0.00%)
Dec 09, 2022 0.0750 0.0750 0.0750 0.0750 25,200 +0.00(+7.14%)
Dec 08, 2022 0.0700 0.0700 0.0700 0.0700 35,000 +0.01(+7.69%)
Dec 07, 2022 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Dec 06, 2022 0.0700 0.0700 0.0700 0.0700 7,060 +0.00(+0.00%)
Dec 05, 2022 0.0700 0.0700 0.0700 0.0700 14,300 +0.00(+0.00%)
Nov 30, 2022 0.0700 725 -0.00(-6.67%)
Nov 29, 2022 0.0750 0.0750 0.0750 0.0750 23,180 -0.01(-6.25%)
Nov 28, 2022 0.0800 0.0800 0.0750 0.0800 23,092 +0.01(+6.67%)
Nov 25, 2022 0.0800 0.0800 0.0750 0.0750 17,300 -0.01(-11.76%)
Nov 23, 2022 0.0850 0 +0.01(+6.25%)
Nov 22, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 21, 2022 0.0800 0.0800 0.0800 0.0800 7,250 +0.00(+0.00%)
Nov 17, 2022 0.0800 0 +0.00(+0.00%)
Nov 14, 2022 0.0800 0 -0.01(-5.88%)
Nov 11, 2022 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Nov 09, 2022 0.0850 0 +0.00(+0.00%)
Nov 08, 2022 0.0850 0.0850 0.0850 0.0850 10,000 -0.00(-5.56%)
Nov 04, 2022 0.0900 0 -0.01(-5.26%)
Nov 03, 2022 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Nov 02, 2022 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Nov 01, 2022 0.0900 0.1050 0.0900 0.1000 97,502 +0.01(+11.11%)
Oct 31, 2022 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Oct 27, 2022 0.0900 200 +0.00(+0.00%)
Oct 26, 2022 0.0900 0.0950 0.0900 0.0900 13,650 +0.00(+0.00%)
Oct 25, 2022 0.0900 0.0900 0.0900 0.0900 9,000 +0.00(+0.00%)
Oct 24, 2022 0.0900 0.0900 0.0900 0.0900 7,510 +0.00(+0.00%)
Oct 21, 2022 0.0700 0.0900 0.0700 0.0900 55,195 +0.02(+38.46%)
Oct 19, 2022 0.0650 0 +0.00(+0.00%)
Oct 18, 2022 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Oct 17, 2022 0.0650 0.0650 0.0650 0.0650 5,005 +0.00(+0.00%)
Oct 14, 2022 0.0700 0.0700 0.0650 0.0650 20,000 -0.01(-7.14%)
Oct 11, 2022 0.0700 0 -0.00(-6.67%)
Oct 07, 2022 0.0750 0 +0.00(+7.14%)
Oct 06, 2022 0.0750 0.0750 0.0700 0.0700 12,000 -0.00(-6.67%)
Oct 05, 2022 0.0800 0.0800 0.0750 0.0750 16,100 -0.01(-11.76%)
Oct 04, 2022 0.0800 0.0850 0.0800 0.0850 3,000 +0.01(+6.25%)
Oct 03, 2022 0.0800 0.0800 0.0800 0.0800 2,935 +0.00(+0.00%)
Sep 30, 2022 0.0750 0.0800 0.0750 0.0800 9,476 +0.01(+6.67%)
Sep 29, 2022 0.0750 0.0750 0.0750 0.0750 14,000 -0.01(-6.25%)
Sep 26, 2022 0.0800 299 +0.00(+0.00%)
Sep 23, 2022 0.0900 0.0900 0.0800 0.0800 24,143 -0.01(-15.79%)
Sep 22, 2022 0.0950 0.0950 0.0950 0.0950 9,143 +0.00(+0.00%)
Sep 21, 2022 0.0900 0.0950 0.0900 0.0950 12,000 +0.01(+5.56%)
Sep 20, 2022 0.0900 0.0900 0.0900 0.0900 11,447 +0.00(+0.00%)
Sep 19, 2022 0.0900 0.0900 0.0900 0.0900 33,131 +0.00(+5.88%)
Sep 16, 2022 0.0800 0.0850 0.0800 0.0850 270,156 +0.01(+6.25%)
Sep 15, 2022 0.0750 0.0800 0.0750 0.0800 51,027 +0.01(+6.67%)
Sep 14, 2022 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Sep 13, 2022 0.0700 0.0700 0.0650 0.0700 75,000 +0.00(+0.00%)
Sep 12, 2022 0.0550 0.0750 0.0550 0.0700 127,703 +0.01(+16.67%)
Sep 09, 2022 0.0600 0.0600 0.0600 0.0600 40,975 +0.00(+0.00%)
Sep 08, 2022 0.0650 0.0750 0.0600 0.0600 190,653 +0.00(+0.00%)
Sep 07, 2022 0.0800 0.0800 0.0550 0.0600 321,988 -0.02(-25.00%)
Sep 06, 2022 0.0750 0.0800 0.0750 0.0800 2,000 +0.00(+0.00%)
Sep 02, 2022 0.0800 0 +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.