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, 2019 0.0700 0.0750 0.0700 0.0750 135,000 +0.00(+7.14%)
May 30, 2019 0.0700 0.0700 0.0700 0.0700 223,000 +0.00(+0.00%)
May 29, 2019 0.0700 0.0700 0.0700 0.0700 76,000 +0.00(+0.00%)
May 28, 2019 0.0750 0.0750 0.0700 0.0700 89,500 -0.00(-6.67%)
May 27, 2019 0.0800 0.0800 0.0750 0.0750 190,000 -0.01(-11.76%)
May 24, 2019 0.0900 0.0900 0.0800 0.0850 327,620 -0.00(-5.56%)
May 23, 2019 0.0850 0.0900 0.0850 0.0900 178,500 -0.01(-5.26%)
May 22, 2019 0.0800 0.1000 0.0800 0.0950 160,550 +0.01(+18.75%)
May 21, 2019 0.0850 0.0850 0.0750 0.0800 264,500 -0.01(-5.88%)
May 17, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2019 0.0800 0.0850 0.0800 0.0850 434,000 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0800 0.0850 206,500 -0.01(-10.53%)
May 14, 2019 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
May 13, 2019 0.0750 0.0950 0.0700 0.0950 641,399 +0.02(+26.67%)
May 10, 2019 0.0750 0.0750 0.0650 0.0750 297,600 +0.00(+0.00%)
May 09, 2019 0.0700 0.0750 0.0650 0.0750 577,500 +0.00(+7.14%)
May 08, 2019 0.0700 0.0700 0.0700 0.0700 204,000 +0.00(+0.00%)
May 07, 2019 0.0700 0.0700 0.0700 0.0700 403,300 +0.00(+0.00%)
May 06, 2019 0.0700 0.0750 0.0650 0.0700 483,000 +0.00(+0.00%)
May 03, 2019 0.0650 0.0700 0.0650 0.0700 217,633 +0.00(+0.00%)
May 02, 2019 0.0750 0.0750 0.0700 0.0700 230,570 +0.00(+0.00%)
May 01, 2019 0.0750 0.0900 0.0700 0.0700 618,000 +0.00(+0.00%)
Apr 30, 2019 0.0750 0.0750 0.0650 0.0700 136,667 -0.00(-6.67%)
Apr 29, 2019 0.0800 0.0800 0.0700 0.0750 101,878 -0.01(-6.25%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 25, 2019 0.0700 0.0800 0.0600 0.0800 349,000 +0.01(+23.08%)
Apr 24, 2019 0.0650 0.0700 0.0650 0.0650 335,000 -0.01(-7.14%)
Apr 23, 2019 0.0650 0.0700 0.0600 0.0700 323,000 +0.01(+7.69%)
Apr 22, 2019 0.0650 0.0650 0.0650 0.0650 316,000 +0.00(+0.00%)
Apr 18, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 17, 2019 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Apr 16, 2019 0.0650 0.0700 0.0650 0.0650 733,000 -0.01(-7.14%)
Apr 15, 2019 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Apr 12, 2019 0.0700 0.0750 0.0650 0.0750 66,000 -0.01(-6.25%)
Apr 11, 2019 0.0800 0.0800 0.0750 0.0800 46,217 +0.01(+6.67%)
Apr 10, 2019 0.0650 0.0750 0.0650 0.0750 170,499 +0.00(+7.14%)
Apr 09, 2019 0.0700 0.0750 0.0700 0.0700 385,999 -0.00(-6.67%)
Apr 08, 2019 0.0700 0.0750 0.0700 0.0750 550,060 +0.00(+7.14%)
Apr 05, 2019 0.0600 0.0750 0.0600 0.0700 1,174,670 +0.02(+27.27%)
Apr 04, 2019 0.0500 0.0600 0.0500 0.0550 320,999 +0.00(+10.00%)
Apr 03, 2019 0.0500 0.0500 0.0500 0.0500 299,850 -0.00(-9.09%)
Apr 02, 2019 0.0550 0.0550 0.0500 0.0550 96,000 -0.00(-8.33%)
Apr 01, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+9.09%)
Mar 29, 2019 0.0550 0.0550 0.0550 0.0550 20,500 +0.00(+0.00%)
Mar 28, 2019 0.0550 0.0550 0.0550 0.0550 3,000 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0550 0.0550 59,300 -0.00(-8.33%)
Mar 26, 2019 0.0600 0.0600 0.0550 0.0600 251,800 +0.00(+9.09%)
Mar 25, 2019 0.0550 0.0600 0.0550 0.0550 212,166 -0.00(-8.33%)
Mar 22, 2019 0.0650 0.0650 0.0600 0.0600 316,600 -0.01(-14.29%)
Mar 21, 2019 0.0650 0.0700 0.0600 0.0700 115,000 +0.01(+7.69%)
Mar 20, 2019 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Mar 19, 2019 0.0550 0.0700 0.0550 0.0650 518,800 +0.01(+18.18%)
Mar 18, 2019 0.0550 0.0550 0.0500 0.0550 147,000 +0.00(+0.00%)
Mar 15, 2019 0.0600 0.0750 0.0550 0.0550 606,000 -0.00(-8.33%)
Mar 14, 2019 0.0650 0.0650 0.0600 0.0600 223,000 -0.01(-7.69%)
Mar 13, 2019 0.0600 0.0650 0.0600 0.0650 154,100 +0.01(+8.33%)
Mar 12, 2019 0.0550 0.0650 0.0550 0.0600 420,050 +0.01(+20.00%)
Mar 11, 2019 0.0450 0.0550 0.0450 0.0500 378,000 +0.01(+25.00%)
Mar 08, 2019 0.0450 0.0450 0.0400 0.0400 35,000 +0.00(+0.00%)
Mar 07, 2019 0.0400 0.0400 0.0400 0.0400 1,066 -0.00(-11.11%)
Mar 06, 2019 0.0450 0.0450 0.0450 0.0450 36,500 +0.00(+0.00%)
Mar 05, 2019 0.0450 0.0450 0.0450 0.0450 30,000 +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.