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 (-12.50%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 16, 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 (%)
May 31, 2021 0.3200 0.3200 0.2800 0.3000 65,000 -0.02(-6.25%)
May 28, 2021 0.2900 0.3200 0.2900 0.3200 13,500 +0.01(+1.59%)
May 27, 2021 0.2900 0.3150 0.2850 0.3150 20,500 +0.01(+3.28%)
May 26, 2021 0.3100 0.3100 0.3050 0.3050 32,621 -0.01(-3.17%)
May 25, 2021 0.3100 0.3150 0.3100 0.3150 21,000 +0.01(+3.28%)
May 21, 2021 0.3050 0.3050 0.3050 0 -0.01(-1.61%)
May 20, 2021 0.3300 0.3300 0.2800 0.3100 59,477 -0.03(-7.46%)
May 19, 2021 0.3400 0.3400 0.3350 0.3350 4,800 -0.01(-1.47%)
May 18, 2021 0.3250 0.3400 0.3200 0.3400 42,019 +0.02(+4.62%)
May 17, 2021 0.3200 0.3300 0.3200 0.3250 32,833 +0.01(+1.56%)
May 14, 2021 0.3350 0.3350 0.3150 0.3200 89,621 -0.01(-3.03%)
May 13, 2021 0.3200 0.3500 0.3200 0.3300 154,505 -0.01(-1.49%)
May 12, 2021 0.2950 0.3350 0.2950 0.3350 140,400 +0.05(+15.52%)
May 11, 2021 0.2850 0.3050 0.2850 0.2900 237,889 +0.00(+0.00%)
May 10, 2021 0.2850 0.2900 0.2700 0.2900 147,145 +0.01(+3.57%)
May 07, 2021 0.2500 0.2800 0.2500 0.2800 249,079 +0.03(+12.00%)
May 06, 2021 0.2500 0.2500 0.2300 0.2500 199,500 +0.00(+0.00%)
May 05, 2021 0.2500 0.2500 0.2500 0.2500 87,275 +0.00(+0.00%)
May 04, 2021 0.2400 0.2500 0.2400 0.2500 14,231 +0.00(+0.00%)
May 03, 2021 0.2500 0.2500 0.2450 0.2500 18,363 +0.00(+0.00%)
Apr 30, 2021 0.2450 0.2500 0.2400 0.2500 47,505 +0.01(+4.17%)
Apr 29, 2021 0.2250 0.2500 0.2250 0.2400 137,450 +0.00(+0.00%)
Apr 28, 2021 0.2200 0.2400 0.2200 0.2400 92,000 +0.03(+14.29%)
Apr 27, 2021 0.1950 0.2200 0.1950 0.2100 113,942 +0.01(+5.00%)
Apr 26, 2021 0.2050 0.2100 0.2000 0.2000 30,000 +0.00(+0.00%)
Apr 23, 2021 0.1900 0.2000 0.1900 0.2000 13,388 +0.01(+5.26%)
Apr 22, 2021 0.1800 0.2100 0.1800 0.1900 179,594 +0.02(+11.76%)
Apr 21, 2021 0.1700 0.1750 0.1700 0.1700 35,576 +0.00(+0.00%)
Apr 20, 2021 0.1700 0.1750 0.1700 0.1700 52,017 +0.02(+9.68%)
Apr 19, 2021 0.1750 0.1750 0.1550 0.1550 64,159 -0.02(-8.82%)
Apr 16, 2021 0.1850 0.1850 0.1650 0.1700 130,641 -0.01(-8.11%)
Apr 15, 2021 0.1850 0.1900 0.1800 0.1850 74,629 -0.01(-5.13%)
Apr 14, 2021 0.1850 0.1950 0.1850 0.1950 16,200 -0.01(-4.88%)
Apr 13, 2021 0.2050 0.2050 0.2050 0.2050 10,200 +0.00(+0.00%)
Apr 12, 2021 0.2050 0.2050 0.2050 799 +0.00(+0.00%)
Apr 09, 2021 0.1900 0.2050 0.1900 0.2050 18,008 +0.00(+0.00%)
Apr 08, 2021 0.2000 0.2050 0.2000 0.2050 2,442 +0.00(+2.50%)
Apr 07, 2021 0.2000 0.2000 0.1800 0.2000 22,050 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.2000 0.1850 0.2000 13,516 +0.01(+5.26%)
Apr 05, 2021 0.1900 0.1900 0.1900 0.1900 23,800 +0.00(+0.00%)
Apr 01, 2021 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 31, 2021 0.1900 0.1900 0.1900 0.1900 18,900 +0.00(+0.00%)
Mar 30, 2021 0.1900 0.1900 0.1900 0.1900 20,999 -0.01(-5.00%)
Mar 29, 2021 0.2100 0.2100 0.2000 0.2000 10,700 +0.00(+0.00%)
Mar 25, 2021 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Mar 24, 2021 0.2200 0.2200 0.2150 0.2150 5,468 +0.01(+2.38%)
Mar 23, 2021 0.2150 0.2150 0.2000 0.2100 37,511 +0.01(+2.44%)
Mar 22, 2021 0.2300 0.2300 0.2000 0.2050 57,865 -0.03(-10.87%)
Mar 19, 2021 0.2400 0.2400 0.2300 0.2300 1,500 -0.01(-6.12%)
Mar 18, 2021 0.2400 0.2450 0.2400 0.2450 35,889 +0.01(+6.52%)
Mar 17, 2021 0.2350 0.2400 0.2300 0.2300 6,096 +0.00(+0.00%)
Mar 16, 2021 0.2200 0.2300 0.2150 0.2300 34,800 +0.03(+12.20%)
Mar 15, 2021 0.2050 0.2050 0.2050 0.2050 1,746 -0.01(-2.38%)
Mar 12, 2021 0.2150 0.2150 0.2100 0.2100 3,059 +0.01(+2.44%)
Mar 11, 2021 0.2050 0.2050 0.2050 0.2050 8,500 +0.00(+0.00%)
Mar 10, 2021 0.2050 0.2050 0.2050 0.2050 2,170 +0.00(+2.50%)
Mar 05, 2021 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 04, 2021 0.2300 0.2300 0.2100 0.2100 27,313 -0.03(-12.50%)
Mar 03, 2021 0.2500 0.2500 0.2400 0.2400 24,240 -0.01(-4.00%)
Mar 02, 2021 0.2400 0.2500 0.2400 0.2500 45,262 +0.01(+4.17%)
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.