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 (%)
Mar 29, 2018 0.1279 0.1279 0.1279 0 -0.00(-0.39%)
Mar 23, 2018 0.1284 0.1284 0.1284 0 +0.00(+0.39%)
Mar 22, 2018 0.1357 0.1357 0.1254 0.1279 8,834 +0.00(+3.73%)
Mar 21, 2018 0.1233 0.1233 0.1233 0.1233 1,250 +0.00(+3.37%)
Mar 20, 2018 0.1224 0.1224 0.1193 0.1193 1,600 -0.00(-2.71%)
Mar 15, 2018 0.1226 0.1226 0.1226 0 -0.00(-0.89%)
Mar 14, 2018 0.1199 0.1275 0.1198 0.1237 31,400 +0.02(+15.61%)
Mar 13, 2018 0.1109 0.1109 0.1070 0.1070 11,000 -0.01(-4.69%)
Mar 12, 2018 0.1168 0.1200 0.1123 0.1123 14,000 -0.02(-12.56%)
Mar 08, 2018 0.1284 0.1284 0.1284 0 -0.01(-3.97%)
Mar 06, 2018 0.1337 0.1337 0.1337 0 -0.01(-6.83%)
Mar 02, 2018 0.1435 0.1435 0.1435 0 -0.00(-2.84%)
Mar 01, 2018 0.1461 0.1477 0.1461 0.1477 10,000 -0.01(-6.04%)
Feb 28, 2018 0.1546 0.1572 0.1546 0.1572 12,500 +0.01(+7.23%)
Feb 27, 2018 0.1597 0.1597 0.1466 0.1466 7,000 -0.02(-12.22%)
Feb 23, 2018 0.1670 0.1670 0.1670 0 +0.00(+0.42%)
Feb 22, 2018 0.1663 0.1663 0.1663 0.1663 4,500 -0.00(-1.25%)
Feb 21, 2018 0.1600 0.1684 0.1600 0.1684 11,000 +0.01(+8.93%)
Feb 20, 2018 0.1546 0.1546 0.1546 0.1546 1,500 +0.00(+0.65%)
Feb 16, 2018 0.1536 0.1536 0.1536 0 -0.00(-2.10%)
Feb 14, 2018 0.1569 0.1569 0.1569 0 -0.00(-0.06%)
Feb 13, 2018 0.1570 0.1570 0.1570 0.1570 5,000 -0.01(-4.21%)
Feb 09, 2018 0.1639 0.1639 0.1639 40 +0.00(+1.05%)
Jan 30, 2018 0.1622 0.1622 0.1622 0 -0.01(-5.42%)
Jan 29, 2018 0.1715 0.1715 0.1715 0.1715 1,000 -0.02(-11.05%)
Jan 23, 2018 0.1928 0.1928 0.1928 0 +0.01(+6.76%)
Jan 19, 2018 0.1806 0.1806 0.1806 0 -0.04(-17.12%)
Jan 18, 2018 0.2179 0.2179 0.2179 0.2179 300 +0.01(+7.34%)
Jan 17, 2018 0.1750 0.2030 0.1750 0.2030 1,733 +0.01(+6.84%)
Jan 16, 2018 0.1900 0.1900 0.1900 0.1900 200 -0.01(-3.31%)
Jan 12, 2018 0.1965 0.1965 0.1965 0 -0.00(-0.51%)
Jan 11, 2018 0.1999 0.1999 0.1975 0 -0.00(-1.20%)
Jan 10, 2018 0.1999 0.1999 0.1999 0 +0.05(+33.27%)
Dec 28, 2017 0.1500 0.1500 0.1500 0 +0.04(+40.45%)
Dec 19, 2017 0.1068 0.1068 0.1068 0 +0.01(+10.22%)
Dec 18, 2017 0.0969 0.0969 0.0969 0.0969 10,000 -0.01(-10.28%)
Dec 13, 2017 0.1080 0.1080 0.1080 0 +0.01(+8.00%)
Dec 12, 2017 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+2.77%)
Dec 11, 2017 0.0973 0.0973 0.0973 0.0973 25,000 +0.01(+10.69%)
Nov 28, 2017 0.0879 0.0879 0.0879 0 -0.01(-6.79%)
Nov 14, 2017 0.0943 0.0943 0.0943 0 +0.01(+13.48%)
Oct 26, 2017 0.0831 0.0831 0.0831 0 -0.00(-5.25%)
Oct 17, 2017 0.0877 0.0877 0.0877 0 +0.00(+1.15%)
Oct 16, 2017 0.0867 0.0867 0.0867 0.0867 400 -0.01(-5.66%)
Oct 13, 2017 0.1083 0.1083 0.0919 0.0919 600 -0.01(-8.01%)
Oct 11, 2017 0.0999 0.0999 0.0999 0 +0.01(+13.27%)
Sep 28, 2017 0.0882 0.0882 0.0882 0 -0.01(-11.27%)
Sep 25, 2017 0.0994 0.0994 0.0994 0 -0.01(-10.37%)
Sep 11, 2017 0.1109 0.1109 0.1109 0 -0.01(-6.81%)
Sep 06, 2017 0.1190 0.1190 0.1190 0 +0.02(+16.78%)
Aug 15, 2017 0.1019 0.1019 0.1019 0 +0.01(+7.72%)
Aug 14, 2017 0.0946 0.0946 0.0946 0.0946 3,000 -0.01(-11.09%)
Aug 11, 2017 0.1064 0.1064 0.1064 0.1064 500 +0.01(+12.00%)
Aug 10, 2017 0.0950 0.0950 0.0950 0.0950 2,666 +0.01(+15.57%)
Jul 19, 2017 0.0822 0.0822 0.0822 0 -0.02(-16.04%)
Jul 18, 2017 0.0979 0.0979 0.0979 0.0979 2,500 +0.01(+12.53%)
Jul 11, 2017 0.0870 0.0870 0.0870 0 -0.02(-16.51%)
Jul 05, 2017 0.1042 0.1042 0.1042 0 +0.00(+0.97%)
Jul 03, 2017 0.1032 0.1032 0.1032 0.1032 0 +0.00(+0.00%)
Jun 28, 2017 0.1032 0.1032 0.1032 0 -0.01(-12.54%)
Jun 12, 2017 0.1180 0.1180 0.1180 0 +0.00(+0.26%)
Jun 09, 2017 0.1250 0.1250 0.1177 0.1177 11,638 +0.02(+15.38%)
Jun 02, 2017 0.1020 0.1020 0.1020 0 -0.01(-8.44%)
May 30, 2017 0.1114 0.1114 0.1114 0 +0.00(+0.39%)
May 24, 2017 0.1110 0.1110 0.1110 0 -0.00(-0.56%)
May 23, 2017 0.1116 0.1116 0.1116 0.1116 10,555 +0.01(+9.95%)
May 11, 2017 0.1015 0.1015 0.1015 0 -0.00(-2.40%)
May 03, 2017 0.1040 0.1040 0.1040 0 -0.02(-15.65%)
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.