Global Energy Metals (TSV: GEMC )

0.2000 CAD -0.0500 (-20.00%)
Streaming Delayed Price Updated: 3:04 PM EDT, Sep 18, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2020 0.2400 0.2400 0.2000 0.2000 21,315 -0.05(-20.00%)
Sep 17, 2020 0.1750 0.2600 0.1750 0.2500 101,299 +0.08(+42.86%)
Sep 16, 2020 0.1750 0.1750 0.1750 100 +0.00(+0.00%)
Sep 15, 2020 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Sep 14, 2020 0.1750 0.1750 0.1750 0.1750 3,172 +0.00(+0.00%)
Sep 11, 2020 0.1750 0.1750 0.1750 0.1750 1,006 +0.00(+0.00%)
Sep 10, 2020 0.1750 0.1750 0.1750 0.1750 1,485 +0.00(+0.00%)
Sep 09, 2020 0.1500 0.1750 0.1500 0.1750 23,499 +0.02(+16.67%)
Sep 08, 2020 0.1500 0.1500 0.1500 0.1500 1,400 +0.00(+0.00%)
Sep 04, 2020 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
Sep 02, 2020 0.1700 0.1700 0.1700 0 -0.03(-15.00%)
Sep 01, 2020 0.2000 0.2000 0.2000 4 +0.00(+0.00%)
Aug 31, 2020 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Aug 28, 2020 0.1500 0.2000 0.1400 0.2000 25,000 +0.05(+33.33%)
Aug 26, 2020 0.1500 0.1500 0.1500 0 +0.14(+900.00%)
Aug 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 20, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 19, 2020 0.0150 0.0150 0.0150 600 +0.00(+0.00%)
Aug 17, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Aug 14, 2020 0.0200 0.0200 0.0200 100 +0.00(+0.00%)
Aug 13, 2020 0.0150 0.0200 0.0150 0.0200 28,500 +0.00(+0.00%)
Aug 12, 2020 0.0150 0.0200 0.0150 0.0200 23,599 +0.00(+0.00%)
Aug 11, 2020 0.0200 0.0200 0.0200 0.0200 20,300 +0.00(+0.00%)
Aug 10, 2020 0.0150 0.0200 0.0150 0.0200 34,082 +0.00(+0.00%)
Aug 07, 2020 0.0150 0.0200 0.0150 0.0200 100,100 +0.00(+0.00%)
Aug 06, 2020 0.0200 0.0200 0.0200 0.0200 17,500 +0.00(+0.00%)
Aug 05, 2020 0.0200 0.0200 0.0200 0.0200 20,999 +0.00(+0.00%)
Aug 04, 2020 0.0200 0.0200 0.0200 0.0200 100,450 +0.00(+0.00%)
Jul 31, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 30, 2020 0.0200 0.0200 0.0200 0.0200 45,100 +0.00(+0.00%)
Jul 29, 2020 0.0200 0.0200 0.0200 0.0200 20,100 +0.00(+0.00%)
Jul 28, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Jul 27, 2020 0.0200 0.0200 0.0150 0.0200 236,750 +0.01(+33.33%)
Jul 23, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 22, 2020 0.0200 0.0200 0.0150 0.0200 230,000 +0.00(+0.00%)
Jul 21, 2020 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Jul 20, 2020 0.0200 0.0200 0.0200 0.0200 192,000 +0.00(+0.00%)
Jul 17, 2020 0.0150 0.0200 0.0150 0.0200 138,000 +0.01(+33.33%)
Jul 16, 2020 0.0150 0.0150 0.0150 0.0150 1,333 +0.00(+0.00%)
Jul 13, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jul 10, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Jul 09, 2020 0.0150 0.0200 0.0150 0.0200 13,333 +0.01(+33.33%)
Jul 08, 2020 0.0150 0.0150 0.0150 0.0150 5,000 +0.00(+0.00%)
Jul 07, 2020 0.0200 0.0200 0.0150 0.0150 57,000 +0.00(+0.00%)
Jul 06, 2020 0.0150 0.0150 0.0150 0.0150 54,000 +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.