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 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Jul 31, 2018 0.0850 0.0850 0.0800 0.0850 32,432 +0.00(+0.00%)
Jul 30, 2018 0.0850 0.0900 0.0850 0.0850 33,000 -0.00(-5.56%)
Jul 25, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 24, 2018 0.1000 0.1000 0.0950 0.1000 48,500 +0.00(+0.00%)
Jul 23, 2018 0.0950 0.1000 0.0950 0.1000 63,640 +0.00(+0.00%)
Jul 20, 2018 0.1050 0.1050 0.0950 0.1000 201,581 -0.00(-4.76%)
Jul 19, 2018 0.0950 0.1100 0.0950 0.1050 176,500 +0.01(+16.67%)
Jul 18, 2018 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Jul 17, 2018 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Jul 16, 2018 0.1000 0.1000 0.0950 0.0950 71,000 -0.01(-9.52%)
Jul 13, 2018 0.1000 0.1050 0.0950 0.1050 33,855 +0.00(+0.00%)
Jul 12, 2018 0.1050 0.1050 0.1000 0.1050 3,350 +0.00(+0.00%)
Jul 11, 2018 0.1050 0.1050 0.1000 0.1050 37,450 +0.00(+0.00%)
Jul 10, 2018 0.1050 0.1050 0.1050 0.1050 8,600 +0.00(+0.00%)
Jul 09, 2018 0.1100 0.1100 0.1000 0.1050 24,927 -0.01(-4.55%)
Jul 06, 2018 0.1000 0.1100 0.0950 0.1100 25,000 +0.01(+15.79%)
Jul 05, 2018 0.1000 0.1000 0.0950 0.0950 73,100 -0.01(-5.00%)
Jul 04, 2018 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jul 03, 2018 0.1100 0.1100 0.1000 0.1000 90,450 -0.01(-13.04%)
Jun 29, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jun 28, 2018 0.1000 0.1250 0.1000 0.1200 248,900 +0.02(+20.00%)
Jun 27, 2018 0.1050 0.1050 0.1000 0.1000 38,466 -0.00(-4.76%)
Jun 26, 2018 0.1100 0.1100 0.1000 0.1050 142,500 -0.01(-4.55%)
Jun 25, 2018 0.1100 0.1100 0.1050 0.1100 94,200 +0.01(+10.00%)
Jun 22, 2018 0.0900 0.1100 0.0900 0.1000 553,500 +0.02(+25.00%)
Jun 21, 2018 0.0850 0.0850 0.0800 0.0800 109,700 -0.01(-11.11%)
Jun 20, 2018 0.0900 0.0900 0.0850 0.0900 128,000 +0.00(+0.00%)
Jun 19, 2018 0.0900 0.0900 0.0900 0.0900 8,200 -0.01(-5.26%)
Jun 18, 2018 0.0900 0.0950 0.0900 0.0950 76,000 +0.00(+0.00%)
Jun 14, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jun 13, 2018 0.0950 0.0950 0.0900 0.0900 75,000 -0.01(-5.26%)
Jun 12, 2018 0.1000 0.1000 0.0950 0.0950 32,500 +0.00(+0.00%)
Jun 11, 2018 0.1050 0.1050 0.0950 0.0950 139,000 -0.01(-5.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 8,500 +0.00(+0.00%)
Jun 07, 2018 0.1000 0.1050 0.0950 0.1000 120,500 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1050 0.0950 0.1000 97,550 +0.01(+5.26%)
Jun 05, 2018 0.1000 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
Jun 04, 2018 0.1000 0.1000 0.1000 0.1000 103,800 +0.00(+0.00%)
Jun 01, 2018 0.0950 0.1000 0.0850 0.1000 49,000 +0.01(+5.26%)
May 31, 2018 0.0900 0.0950 0.0850 0.0950 186,000 +0.00(+0.00%)
May 30, 2018 0.0900 0.0950 0.0800 0.0950 157,600 -0.01(-5.00%)
May 29, 2018 0.1000 0.1000 0.0950 0.1000 133,200 -0.00(-4.76%)
May 25, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 24, 2018 0.1050 0.1100 0.1000 0.1050 93,500 -0.01(-4.55%)
May 23, 2018 0.1100 0.1100 0.1050 0.1100 7,360 +0.01(+4.76%)
May 22, 2018 0.1050 0.1050 0.1050 0.1050 17,000 -0.01(-4.55%)
May 18, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
May 17, 2018 0.1150 0.1150 0.1100 0.1100 18,500 +0.00(+0.00%)
May 16, 2018 0.1150 0.1150 0.1100 0.1100 33,834 +0.00(+0.00%)
May 15, 2018 0.1150 0.1150 0.1100 0.1100 6,000 -0.01(-4.35%)
May 14, 2018 0.1100 0.1150 0.1100 0.1150 16,500 +0.00(+0.00%)
May 11, 2018 0.1100 0.1150 0.1100 0.1150 147,000 +0.00(+0.00%)
May 10, 2018 0.1100 0.1150 0.1100 0.1150 11,000 +0.00(+0.00%)
May 09, 2018 0.1150 0.1150 0.1150 0.1150 41,500 +0.00(+0.00%)
May 08, 2018 0.1200 0.1250 0.1100 0.1150 341,838 -0.01(-8.00%)
May 07, 2018 0.1400 0.1400 0.1200 0.1250 169,750 -0.02(-10.71%)
May 04, 2018 0.1400 0.1400 0.1350 0.1400 18,500 -0.00(-3.45%)
May 03, 2018 0.1400 0.1450 0.1400 0.1450 169,500 +0.01(+7.41%)
May 02, 2018 0.1300 0.1350 0.1250 0.1350 3,857 +0.01(+3.85%)
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.