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 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 12:01 PM EDT, Jun 3, 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 29, 2022 0.0800 0 -0.01(-5.88%)
Aug 26, 2022 0.0800 0.0850 0.0800 0.0850 136,200 +0.01(+6.25%)
Aug 25, 2022 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Aug 24, 2022 0.0850 0.0850 0.0800 0.0800 90,150 -0.01(-5.88%)
Aug 23, 2022 0.1050 0.1050 0.0800 0.0850 348,388 -0.01(-10.53%)
Aug 22, 2022 0.1050 0.1050 0.0950 0.0950 25,612 -0.01(-13.64%)
Aug 19, 2022 0.1350 0.1350 0.1050 0.1100 65,801 -0.03(-18.52%)
Aug 18, 2022 0.1350 0.1350 0.1350 0.1350 1,500 +0.01(+8.00%)
Aug 17, 2022 0.1250 0.1250 0.1250 0.1250 10,500 +0.01(+4.17%)
Aug 16, 2022 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Aug 15, 2022 0.1200 0.1200 0.1200 0.1200 874 +0.00(+0.00%)
Aug 12, 2022 0.1250 0.1250 0.1200 0.1200 2,200 +0.00(+0.00%)
Aug 11, 2022 0.1200 0.1200 0.1200 0.1200 9,600 +0.00(+0.00%)
Aug 09, 2022 0.1200 0 +0.00(+0.00%)
Aug 08, 2022 0.1400 0.1400 0.1200 0.1200 3,905 -0.02(-14.29%)
Aug 05, 2022 0.1300 0.1400 0.1300 0.1400 34,100 +0.02(+16.67%)
Aug 04, 2022 0.1050 0.1200 0.1050 0.1200 13,000 +0.02(+26.32%)
Aug 02, 2022 0.0950 200 -0.01(-5.00%)
Jul 29, 2022 0.1000 0 +0.00(+0.00%)
Jul 28, 2022 0.1050 0.1050 0.1000 0.1000 11,510 -0.01(-9.09%)
Jul 26, 2022 0.1100 0 +0.00(+0.00%)
Jul 25, 2022 0.1000 0.1100 0.1000 0.1100 2,000 +0.01(+10.00%)
Jul 22, 2022 0.1100 0.1100 0.1000 0.1000 142,477 -0.01(-9.09%)
Jul 21, 2022 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jul 20, 2022 0.1100 0.1300 0.1000 0.1050 116,030 -0.01(-4.55%)
Jul 19, 2022 0.1450 0.1500 0.1100 0.1100 54,811 -0.04(-26.67%)
Jul 15, 2022 0.1500 10 +0.01(+11.11%)
Jul 14, 2022 0.1400 0.1400 0.1300 0.1350 23,500 -0.01(-10.00%)
Jul 12, 2022 0.1500 0 +0.00(+0.00%)
Jul 08, 2022 0.1500 0 +0.01(+3.45%)
Jul 07, 2022 0.1600 0.1600 0.1450 0.1450 6,919 -0.01(-3.33%)
Jul 06, 2022 0.1500 0.1600 0.1500 0.1500 18,000 +0.00(+0.00%)
Jul 05, 2022 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+0.00%)
Jul 04, 2022 0.1500 0.1500 0.1500 0.1500 700 -0.01(-6.25%)
Jun 30, 2022 0.1600 0 +0.00(+0.00%)
Jun 29, 2022 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jun 28, 2022 0.1550 0.1550 0.1550 0.1550 500 +0.01(+6.90%)
Jun 27, 2022 0.1550 0.1550 0.1450 0.1450 6,516 -0.01(-6.45%)
Jun 24, 2022 0.1600 0.1600 0.1500 0.1550 55,800 -0.02(-8.82%)
Jun 23, 2022 0.1700 0.1700 0.1700 0.1700 4,500 -0.00(-2.86%)
Jun 22, 2022 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+0.00%)
Jun 21, 2022 0.1700 0.1750 0.1700 0.1750 1,000 +0.01(+6.06%)
Jun 20, 2022 0.1650 0.1650 0.1650 0.1650 1,000 +0.01(+3.13%)
Jun 17, 2022 0.1600 0.1600 0.1600 0.1600 1,000 +0.00(+0.00%)
Jun 16, 2022 0.1700 0.1700 0.1600 0.1600 3,000 -0.01(-5.88%)
Jun 15, 2022 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+3.03%)
Jun 14, 2022 0.1750 0.1750 0.1650 0.1650 8,475 +0.00(+0.00%)
Jun 13, 2022 0.1650 0.1650 0.1600 0.1650 9,500 +0.00(+0.00%)
Jun 10, 2022 0.1650 0.1650 0.1650 0.1650 4,000 +0.00(+0.00%)
Jun 09, 2022 0.1850 0.1850 0.1650 0.1650 6,500 -0.02(-10.81%)
Jun 08, 2022 0.1900 0.1900 0.1850 0.1850 2,500 -0.03(-13.95%)
Jun 07, 2022 0.1900 0.2150 0.1850 0.2150 5,000 +0.02(+13.16%)
Jun 06, 2022 0.2100 0.2100 0.1900 0.1900 3,796 -0.01(-5.00%)
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.