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 (+16.67%)
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Jan 29, 2021 0.2000 0.2000 0.1750 0.1800 155,800 -0.02(-7.69%)
Jan 28, 2021 0.2050 0.2150 0.1950 0.1950 121,325 -0.02(-9.30%)
Jan 27, 2021 0.2300 0.2300 0.2150 0.2150 153,891 -0.02(-6.52%)
Jan 26, 2021 0.2000 0.2400 0.2000 0.2300 396,045 +0.03(+15.00%)
Jan 25, 2021 0.2100 0.2100 0.2000 0.2000 57,700 -0.00(-2.44%)
Jan 22, 2021 0.2000 0.2050 0.2000 0.2050 153,900 +0.00(+2.50%)
Jan 20, 2021 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Jan 19, 2021 0.2000 0.2000 0.1950 0.1950 72,615 -0.01(-4.88%)
Jan 18, 2021 0.2200 0.2200 0.1750 0.2050 244,500 -0.03(-10.87%)
Jan 15, 2021 0.2250 0.2300 0.2200 0.2300 106,000 +0.00(+0.00%)
Jan 14, 2021 0.2300 0.2350 0.2150 0.2300 103,727 -0.00(-2.13%)
Jan 13, 2021 0.2400 0.2400 0.2350 0.2350 28,700 -0.01(-2.08%)
Jan 12, 2021 0.2300 0.2400 0.2300 0.2400 12,650 +0.01(+6.67%)
Jan 11, 2021 0.2400 0.2400 0.2100 0.2250 293,700 -0.01(-6.25%)
Jan 08, 2021 0.2900 0.2900 0.2400 0.2400 86,710 -0.04(-14.29%)
Jan 07, 2021 0.2900 0.2900 0.2800 0.2800 5,500 +0.01(+3.70%)
Jan 05, 2021 0.2700 0.2700 0.2700 0 -0.02(-8.47%)
Jan 04, 2021 0.3000 0.3000 0.2650 0.2950 12,500 -0.01(-1.67%)
Dec 31, 2020 0.3000 0.3000 0.3000 0 +0.02(+7.14%)
Dec 30, 2020 0.2500 0.2800 0.2500 0.2800 30,720 +0.03(+12.00%)
Dec 29, 2020 0.2500 0.2700 0.2500 0.2500 53,292 -0.02(-7.41%)
Dec 24, 2020 0.2700 0.2700 0.2700 0 -0.02(-6.90%)
Dec 23, 2020 0.3150 0.3150 0.2900 0.2900 41,100 -0.01(-1.69%)
Dec 22, 2020 0.3200 0.3200 0.2950 0.2950 29,750 -0.05(-14.49%)
Dec 21, 2020 0.3000 0.3450 0.3000 0.3450 126,877 +0.06(+21.05%)
Dec 18, 2020 0.2700 0.2850 0.2700 0.2850 5,015 +0.00(+1.79%)
Dec 17, 2020 0.2800 0.2800 0.2800 0.2800 6,000 -0.00(-1.75%)
Dec 16, 2020 0.2300 0.2850 0.2300 0.2850 5,508 +0.05(+23.91%)
Dec 15, 2020 0.2300 0.2300 0.2300 0.2300 1,500 -0.00(-2.13%)
Dec 14, 2020 0.2450 0.2450 0.2350 0.2350 8,000 -0.02(-7.84%)
Dec 11, 2020 0.2500 0.2550 0.2500 0.2550 2,500 +0.01(+2.00%)
Dec 10, 2020 0.2500 0.2500 0.2500 577 +0.00(+0.00%)
Dec 09, 2020 0.2550 0.2600 0.2500 0.2500 19,700 -0.01(-1.96%)
Dec 08, 2020 0.2600 0.2950 0.2550 0.2550 8,000 -0.02(-7.27%)
Dec 04, 2020 0.2750 0.2750 0.2750 0 -0.03(-11.29%)
Dec 03, 2020 0.3000 0.3100 0.2800 0.3100 30,500 +0.00(+0.00%)
Dec 02, 2020 0.2600 0.3100 0.2600 0.3100 30,013 +0.02(+6.90%)
Nov 30, 2020 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
Nov 27, 2020 0.3000 0.3000 0.3000 0.3000 7,000 -0.01(-1.64%)
Nov 25, 2020 0.3050 0.3050 0.3050 0 +0.01(+1.67%)
Nov 24, 2020 0.3000 0.3000 0.3000 0.3000 8,000 +0.00(+0.00%)
Nov 23, 2020 0.2950 0.3000 0.2950 0.3000 14,800 +0.05(+20.00%)
Nov 20, 2020 0.2950 0.2950 0.2500 0.2500 9,500 -0.04(-15.25%)
Nov 18, 2020 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Nov 17, 2020 0.2950 0.3000 0.2950 0.2950 18,100 -0.02(-4.84%)
Nov 16, 2020 0.3100 0.3100 0.3050 0.3100 2,500 +0.01(+1.64%)
Nov 13, 2020 0.3100 0.3100 0.3050 0.3050 3,500 -0.01(-1.61%)
Nov 12, 2020 0.3100 0.3100 0.3100 0.3100 1,500 +0.00(+0.00%)
Nov 11, 2020 0.3050 0.3100 0.2650 0.3100 36,580 +0.01(+1.64%)
Nov 10, 2020 0.2500 0.3200 0.2500 0.3050 94,949 +0.05(+22.00%)
Nov 09, 2020 0.2700 0.2700 0.2500 0.2500 7,000 +0.02(+6.38%)
Nov 05, 2020 0.2350 0.2350 0.2350 0 -0.04(-12.96%)
Nov 04, 2020 0.2800 0.2800 0.2700 0.2700 5,500 +0.00(+0.00%)
Nov 03, 2020 0.2400 0.2700 0.2400 0.2700 48,520 +0.03(+12.50%)
Nov 02, 2020 0.2300 0.2400 0.2300 0.2400 35,000 +0.04(+20.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 286 +0.00(+0.00%)
Oct 28, 2020 0.2000 0.2000 0.2000 0 -0.03(-13.04%)
Oct 27, 2020 0.2300 0.2300 0.2300 160 +0.00(+0.00%)
Oct 26, 2020 0.2300 0.2300 0.2300 0.2300 875 +0.00(+0.00%)
Oct 22, 2020 0.2300 0.2300 0.2300 0 -0.02(-9.80%)
Oct 20, 2020 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
Oct 16, 2020 0.2550 0.2550 0.2550 0 -0.03(-12.07%)
Oct 15, 2020 0.3200 0.3200 0.2900 0.2900 5,000 -0.02(-6.45%)
Oct 13, 2020 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Oct 09, 2020 0.3000 0.3000 0.3000 0 +0.03(+11.11%)
Oct 08, 2020 0.2400 0.2700 0.2300 0.2700 34,507 +0.07(+35.00%)
Oct 07, 2020 0.1900 0.2500 0.1900 0.2000 50,170 +0.01(+5.26%)
Oct 06, 2020 0.1750 0.2050 0.1750 0.1900 14,040 +0.00(+0.00%)
Oct 05, 2020 0.1800 0.1900 0.1800 0.1900 2,500 +0.01(+5.56%)
Oct 01, 2020 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 30, 2020 0.1500 0.1500 0.1500 0.1500 2,000 +0.00(+0.00%)
Sep 28, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 24, 2020 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 23, 2020 0.1900 0.1900 0.1600 0.1600 8,150 -0.04(-20.00%)
Sep 22, 2020 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Sep 21, 2020 0.2100 0.2100 0.2000 0.2000 4,000 +0.00(+0.00%)
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%)
Jul 02, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 29, 2020 0.0200 0.0200 0.0150 0.0150 202,000 +0.00(+0.00%)
Jun 25, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 24, 2020 0.0150 0.0150 0.0150 0.0150 50,000 -0.01(-25.00%)
Jun 23, 2020 0.0200 0.0200 0.0200 0.0200 12,000 +0.00(+0.00%)
Jun 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 12, 2020 0.0200 0.0200 0.0200 0.0200 29,000 +0.01(+33.33%)
Jun 11, 2020 0.0150 0.0150 0.0150 0.0150 8,000 -0.01(-25.00%)
Jun 10, 2020 0.0150 0.0200 0.0150 0.0200 98,549 +0.01(+33.33%)
Jun 09, 2020 0.0150 0.0150 0.0150 0.0150 11,500 +0.00(+0.00%)
Jun 08, 2020 0.0200 0.0200 0.0150 0.0150 128,000 -0.01(-25.00%)
Jun 05, 2020 0.0200 0.0200 0.0200 0.0200 155,000 +0.00(+0.00%)
Jun 04, 2020 0.0150 0.0200 0.0150 0.0200 50,000 +0.01(+33.33%)
Jun 03, 2020 0.0150 0.0150 0.0150 0.0150 15,800 +0.00(+0.00%)
Jun 02, 2020 0.0150 0.0150 0.0150 0.0150 58,000 +0.00(+50.00%)
Jun 01, 2020 0.0100 0.0100 0.0100 0.0100 2,000 -0.00(-33.33%)
May 26, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 25, 2020 0.0150 0.0150 0.0150 0.0150 473,541 +0.00(+50.00%)
May 22, 2020 0.0100 0.0100 0.0100 300 +0.00(+0.00%)
May 20, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
May 19, 2020 0.0100 0.0100 0.0100 0.0100 49,000 -0.00(-33.33%)
May 15, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 12, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 11, 2020 0.0150 0.0150 0.0150 0.0150 3,250 +0.00(+0.00%)
May 06, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 29, 2020 0.0150 0.0150 0.0150 0.0150 88,000 +0.00(+0.00%)
Apr 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 23, 2020 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Apr 22, 2020 0.0150 0.0150 0.0150 0.0150 434,000 -0.01(-25.00%)
Apr 17, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 16, 2020 0.0100 0.0450 0.0100 0.0250 1,425,000 +0.01(+66.67%)
Apr 08, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 07, 2020 0.0150 0.0150 0.0150 0.0150 33,000 +0.00(+0.00%)
Apr 06, 2020 0.0150 0.0150 0.0050 0.0150 25,000 +0.00(+0.00%)
Apr 03, 2020 0.0150 0.0150 0.0150 0.0150 2,000 +0.00(+50.00%)
Mar 30, 2020 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
Mar 27, 2020 0.0150 0.0150 0.0150 0.0150 30,000 +0.00(+50.00%)
Mar 24, 2020 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Mar 19, 2020 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Mar 16, 2020 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 13, 2020 0.0100 0.0100 0.0100 0.0100 24,000 +0.00(+0.00%)
Mar 12, 2020 0.0100 0.0100 0.0100 167 +0.00(+0.00%)
Mar 11, 2020 0.0100 0.0100 0.0100 0.0100 77,000 +0.00(+0.00%)
Mar 10, 2020 0.0150 0.0150 0.0100 0.0100 806,999 -0.00(-33.33%)
Mar 09, 2020 0.0150 0.0150 0.0150 0.0150 44,032 +0.00(+0.00%)
Mar 06, 2020 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+0.00%)
Mar 05, 2020 0.0150 0.0200 0.0150 0.0150 100,000 +0.00(+0.00%)
Feb 28, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 27, 2020 0.0150 0.0150 0.0150 0.0150 412,500 +0.00(+0.00%)
Feb 26, 2020 0.0150 0.0150 0.0150 0.0150 75,000 +0.00(+0.00%)
Feb 25, 2020 0.0150 0.0150 0.0150 0.0150 356,000 +0.00(+0.00%)
Feb 24, 2020 0.0150 0.0150 0.0150 0.0150 125,767 +0.00(+0.00%)
Feb 21, 2020 0.0200 0.0200 0.0150 0.0150 238,000 +0.00(+0.00%)
Feb 20, 2020 0.0200 0.0200 0.0150 0.0150 24,000 +0.00(+0.00%)
Feb 19, 2020 0.0150 0.0150 0.0150 0.0150 92,000 +0.00(+0.00%)
Feb 18, 2020 0.0200 0.0200 0.0150 0.0150 21,300 -0.01(-25.00%)
Feb 14, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Feb 11, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Feb 10, 2020 0.0200 0.0200 0.0200 745 +0.00(+0.00%)
Feb 07, 2020 0.0200 0.0200 0.0200 270 +0.00(+0.00%)
Feb 06, 2020 0.0200 0.0200 0.0200 0.0200 50,500 +0.01(+33.33%)
Feb 04, 2020 0.0150 0.0150 0.0150 0 +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.