Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Metals Corp (TSV: GIS )

0.0900 UNCHANGED
Last Price Updated: 3:51 PM EDT, Jul 15, 2022 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, 2018 0.0700 0.0750 0.0700 0.0750 106,000 +0.00(+7.14%)
May 29, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
May 28, 2018 0.0750 0.0750 0.0750 0.0750 44,500 +0.00(+0.00%)
May 25, 2018 0.0750 0.0750 0.0750 0.0750 6,303 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
May 23, 2018 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
May 22, 2018 0.0850 0.0850 0.0800 0.0800 40,000 +0.00(+0.00%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
May 16, 2018 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
May 15, 2018 0.0750 0.0800 0.0750 0.0800 1,141,000 +0.00(+0.00%)
May 14, 2018 0.0750 0.0800 0.0750 0.0800 16,666 +0.01(+6.67%)
May 11, 2018 0.0800 0.0800 0.0750 0.0750 29,100 +0.00(+0.00%)
May 10, 2018 0.0800 0.0800 0.0750 0.0750 49,000 +0.00(+0.00%)
May 09, 2018 0.0750 0.0750 0.0700 0.0750 83,500 +0.00(+0.00%)
May 08, 2018 0.0750 0.0750 0.0700 0.0750 498,000 +0.00(+0.00%)
May 07, 2018 0.0750 0.0800 0.0750 0.0750 100,000 -0.01(-6.25%)
May 04, 2018 0.0800 0.0800 0.0800 0.0800 71,000 +0.00(+0.00%)
May 03, 2018 0.0800 0.0950 0.0800 0.0800 402,960 +0.00(+0.00%)
May 02, 2018 0.0850 0.0850 0.0800 0.0800 185,000 +0.01(+14.29%)
May 01, 2018 0.0750 0.0750 0.0700 0.0700 88,500 -0.00(-6.67%)
Apr 30, 2018 0.0750 0.0750 0.0750 0.0750 16,200 +0.00(+0.00%)
Apr 27, 2018 0.0750 0.0750 0.0750 0.0750 46,000 +0.00(+0.00%)
Apr 26, 2018 0.0750 0.0750 0.0750 0.0750 77,000 +0.00(+0.00%)
Apr 25, 2018 0.0750 0.0750 0.0750 0.0750 105,297 +0.00(+0.00%)
Apr 24, 2018 0.0750 0.0750 0.0750 0.0750 95,000 +0.00(+0.00%)
Apr 23, 2018 0.0750 0.0750 0.0750 0.0750 270,000 +0.00(+0.00%)
Apr 20, 2018 0.0800 0.0800 0.0750 0.0750 144,200 +0.00(+0.00%)
Apr 19, 2018 0.0850 0.0950 0.0700 0.0750 2,859,000 -0.01(-11.76%)
Apr 18, 2018 0.0850 0.0850 0.0850 0.0850 10,555 +0.00(+0.00%)
Apr 17, 2018 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Apr 16, 2018 0.0900 0.0900 0.0800 0.0850 109,000 +0.00(+0.00%)
Apr 13, 2018 0.0800 0.0850 0.0800 0.0850 282,500 +0.01(+6.25%)
Apr 12, 2018 0.0850 0.0850 0.0800 0.0800 231,000 -0.01(-5.88%)
Apr 11, 2018 0.0900 0.0900 0.0850 0.0850 165,000 +0.00(+0.00%)
Apr 10, 2018 0.0850 0.0850 0.0850 0.0850 217,000 -0.00(-5.56%)
Apr 09, 2018 0.0850 0.0900 0.0850 0.0900 66,000 +0.00(+0.00%)
Apr 06, 2018 0.0850 0.0900 0.0800 0.0900 98,000 +0.00(+0.00%)
Apr 05, 2018 0.0850 0.0950 0.0850 0.0900 74,000 -0.01(-5.26%)
Apr 04, 2018 0.0950 0.0950 0.0850 0.0950 228,000 +0.01(+5.56%)
Apr 03, 2018 0.0900 0.0900 0.0900 0.0900 23,000 +0.00(+0.00%)
Apr 02, 2018 0.1050 0.1050 0.0900 0.0900 69,500 -0.01(-14.29%)
Mar 29, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Mar 28, 2018 0.0950 0.0950 0.0900 0.0950 106,800 +0.00(+0.00%)
Mar 27, 2018 0.0900 0.0950 0.0900 0.0950 10,000 +0.00(+0.00%)
Mar 26, 2018 0.0950 0.0950 0.0900 0.0950 103,999 -0.01(-5.00%)
Mar 23, 2018 0.1000 0.1000 0.1000 0.1000 215,001 +0.01(+5.26%)
Mar 22, 2018 0.1050 0.1050 0.0950 0.0950 35,100 -0.01(-5.00%)
Mar 21, 2018 0.0950 0.1050 0.0950 0.1000 41,500 +0.00(+0.00%)
Mar 20, 2018 0.1000 0.1000 0.1000 0.1000 20,500 -0.00(-4.76%)
Mar 19, 2018 0.0950 0.1050 0.0950 0.1050 77,500 +0.01(+10.53%)
Mar 16, 2018 0.1050 0.1050 0.0900 0.0950 72,750 +0.00(+0.00%)
Mar 15, 2018 0.0950 0.0950 0.0900 0.0950 208,000 +0.00(+0.00%)
Mar 13, 2018 0.0950 0.0950 0.0950 388 -0.01(-5.00%)
Mar 12, 2018 0.0950 0.1000 0.0900 0.1000 102,000 +0.01(+5.26%)
Mar 09, 2018 0.0950 0.0950 0.0950 0.0950 50,900 -0.01(-5.00%)
Mar 08, 2018 0.1000 0.1000 0.1000 0.1000 92,000 -0.01(-9.09%)
Mar 07, 2018 0.1100 0.1100 0.1100 0.1100 41,000 +0.00(+0.00%)
Mar 06, 2018 0.0900 0.1150 0.0900 0.1100 123,500 +0.02(+29.41%)
Mar 05, 2018 0.0900 0.0900 0.0850 0.0850 232,400 -0.00(-5.56%)
Mar 02, 2018 0.0950 0.0950 0.0900 0.0900 232,300 -0.01(-10.00%)
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.