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

Global Energy Metals Corp (OP: GBLEF )

0.0274 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 7, 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 30, 2021 0.1517 0.1517 0.1517 0 -0.00(-2.51%)
Jul 28, 2021 0.1556 0.1556 0.1556 0 -0.00(-0.06%)
Jul 27, 2021 0.1557 0.1557 0.1557 0.1557 4,674 -0.00(-2.63%)
Jul 26, 2021 0.1632 0.1633 0.1599 0.1599 2,251 +0.01(+8.78%)
Jul 23, 2021 0.1497 0.1497 0.1458 0.1470 12,000 -0.01(-5.71%)
Jul 22, 2021 0.1550 0.1559 0.1550 0.1559 10,100 +0.00(+0.58%)
Jul 21, 2021 0.1550 0.1550 0.1550 0.1550 5,000 +0.01(+4.31%)
Jul 19, 2021 0.1486 0.1486 0.1486 0 -0.00(-1.59%)
Jul 16, 2021 0.1510 0.1510 0.1510 0.1510 2,525 -0.01(-5.63%)
Jul 14, 2021 0.1600 0.1600 0.1600 0 -0.01(-4.82%)
Jul 13, 2021 0.1800 0.1800 0.1671 0.1681 29,850 -0.03(-13.17%)
Jul 12, 2021 0.1936 0.1936 0.1936 0.1936 100 +0.01(+5.10%)
Jul 09, 2021 0.1842 0.1842 0.1842 0.1842 2,000 -0.01(-4.51%)
Jul 07, 2021 0.1929 0.1929 0.1929 50 -0.01(-3.55%)
Jul 06, 2021 0.2000 0.2000 0.2000 0.2000 20,000 -0.01(-4.40%)
Jul 02, 2021 0.2092 0.2092 0.2092 0.2092 2,500 +0.01(+3.67%)
Jul 01, 2021 0.2073 0.2073 0.2018 0.2018 21,846 -0.02(-8.27%)
Jun 30, 2021 0.1975 0.2222 0.1975 0.2200 89,957 +0.02(+10.00%)
Jun 29, 2021 0.2008 0.2029 0.1990 0.2000 28,926 +0.00(+0.50%)
Jun 28, 2021 0.1990 0.1990 0.1987 0.1990 11,265 +0.00(+1.22%)
Jun 25, 2021 0.1953 0.1966 0.1953 0.1966 1,750 -0.01(-3.44%)
Jun 24, 2021 0.2036 0.2037 0.2036 0.2036 20,000 -0.00(-0.68%)
Jun 23, 2021 0.2050 0.2050 0.2050 0.2050 6,802 +0.00(+1.74%)
Jun 21, 2021 0.2015 0.2015 0.2015 0 +0.00(+0.35%)
Jun 18, 2021 0.2127 0.2127 0.2008 0.2008 18,698 -0.04(-15.98%)
Jun 16, 2021 0.2390 0.2390 0.2390 33 +0.01(+2.71%)
Jun 15, 2021 0.2327 0.2327 0.2327 0.2327 200 -0.01(-5.87%)
Jun 14, 2021 0.2400 0.2472 0.2400 0.2472 4,011 -0.01(-4.48%)
Jun 11, 2021 0.2542 0.2597 0.2508 0.2588 74,700 -0.01(-2.38%)
Jun 10, 2021 0.2552 0.2651 0.2545 0.2651 3,445 +0.01(+2.32%)
Jun 08, 2021 0.2591 0.2591 0.2591 75 +0.03(+12.60%)
Jun 07, 2021 0.2301 0.2301 0.2301 0.2301 1,090 -0.01(-3.96%)
Jun 04, 2021 0.2396 0.2491 0.2396 0.2396 3,700 +0.00(+0.34%)
Jun 03, 2021 0.2539 0.2539 0.2388 0.2388 6,117 -0.00(-0.79%)
Jun 02, 2021 0.2498 0.2498 0.2407 0.2407 4,000 +0.04(+17.41%)
Jun 01, 2021 0.2671 0.2677 0.2050 0.2050 8,018 +0.00(+0.00%)
May 28, 2021 0.2608 0.2608 0.2050 0.2050 4,670 -0.04(-17.21%)
May 27, 2021 0.2750 0.2750 0.2473 0.2476 8,300 -0.01(-3.84%)
May 26, 2021 0.2050 0.2596 0.2050 0.2575 6,275 -0.00(-0.96%)
May 21, 2021 0.2600 0.2600 0.2600 0 -0.01(-3.70%)
May 20, 2021 0.2700 0.2700 0.2700 0.2700 1,887 +0.01(+3.17%)
May 19, 2021 0.2617 0.2617 0.2617 0.2617 180 -0.00(-0.68%)
May 18, 2021 0.2635 0.2635 0.2635 0.2635 570 -0.01(-2.48%)
May 17, 2021 0.2702 0.2702 0.2702 0.2702 2,000 +0.01(+4.20%)
May 14, 2021 0.2822 0.2822 0.2588 0.2593 16,829 -0.01(-4.14%)
May 13, 2021 0.2809 0.2809 0.2705 0.2705 3,894 -0.00(-1.17%)
May 12, 2021 0.2500 0.2737 0.2500 0.2737 35,569 +0.03(+13.80%)
May 11, 2021 0.2400 0.2490 0.2400 0.2405 22,649 +0.01(+5.02%)
May 10, 2021 0.2359 0.2359 0.2204 0.2290 25,696 -0.00(-1.76%)
May 07, 2021 0.2009 0.2331 0.2009 0.2331 27,323 +0.04(+18.75%)
May 06, 2021 0.2020 0.2060 0.1956 0.1963 19,109 +0.01(+5.09%)
May 05, 2021 0.1953 0.1953 0.1868 0.1868 1,250 -0.02(-8.39%)
May 04, 2021 0.1969 0.2039 0.1861 0.2039 6,241 +0.01(+3.56%)
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.