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 (%)
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%)
Feb 03, 2020 0.0150 0.0150 0.0150 0.0150 3,000 +0.00(+0.00%)
Jan 30, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 29, 2020 0.0150 0.0150 0.0150 0.0150 49,000 +0.00(+0.00%)
Jan 28, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jan 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 23, 2020 0.0150 0.0150 0.0150 500 +0.00(+0.00%)
Jan 22, 2020 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+0.00%)
Jan 17, 2020 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jan 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 10, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jan 08, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jan 07, 2020 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Jan 06, 2020 0.0150 0.0150 0.0150 0.0150 26,333 -0.01(-25.00%)
Jan 03, 2020 0.0150 0.0200 0.0150 0.0200 32,000 +0.00(+0.00%)
Jan 02, 2020 0.0200 0.0200 0.0200 0.0200 75,000 +0.01(+33.33%)
Dec 31, 2019 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 30, 2019 0.0150 0.0150 0.0150 0.0150 27,000 +0.00(+0.00%)
Dec 27, 2019 0.0150 0.0150 0.0150 0.0150 230,000 -0.01(-25.00%)
Dec 24, 2019 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 23, 2019 0.0150 0.0150 0.0150 0.0150 40,000 -0.01(-25.00%)
Dec 20, 2019 0.0150 0.0200 0.0150 0.0200 20,999 +0.01(+33.33%)
Dec 19, 2019 0.0150 0.0150 0.0150 0.0150 4,000 +0.00(+0.00%)
Dec 18, 2019 0.0200 0.0200 0.0150 0.0150 107,000 -0.01(-25.00%)
Dec 17, 2019 0.0200 0.0200 0.0150 0.0200 1,083,000 +0.00(+0.00%)
Dec 16, 2019 0.0200 0.0200 0.0200 0.0200 42,000 +0.00(+0.00%)
Dec 13, 2019 0.0250 0.0250 0.0200 0.0200 282,000 -0.01(-20.00%)
Dec 11, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 10, 2019 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Dec 09, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Dec 06, 2019 0.0200 0.0200 0.0200 0.0200 280,214 +0.00(+0.00%)
Dec 04, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 03, 2019 0.0250 0.0250 0.0250 0.0250 59,000 -0.00(-16.67%)
Dec 02, 2019 0.0250 0.0300 0.0250 0.0300 64,000 +0.00(+20.00%)
Nov 29, 2019 0.0250 0.0250 0.0250 0.0250 109,000 +0.01(+25.00%)
Nov 28, 2019 0.0250 0.0250 0.0200 0.0200 17,905 -0.01(-20.00%)
Nov 27, 2019 0.0250 0.0250 0.0250 500 +0.00(+0.00%)
Nov 26, 2019 0.0250 0.0250 0.0250 0.0250 32,000 +0.00(+0.00%)
Nov 22, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Nov 21, 2019 0.0250 0.0300 0.0250 0.0300 71,000 +0.00(+20.00%)
Nov 20, 2019 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Nov 14, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Nov 13, 2019 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Nov 12, 2019 0.0250 0.0250 0.0250 0.0250 72,000 +0.00(+0.00%)
Nov 07, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 06, 2019 0.0250 0.0250 0.0250 0.0250 8,000 +0.00(+0.00%)
Nov 05, 2019 0.0250 0.0250 0.0250 0.0250 114,000 +0.00(+0.00%)
Nov 01, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 31, 2019 0.0300 0.0300 0.0300 0.0300 2,000 +0.00(+20.00%)
Oct 29, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 28, 2019 0.0250 0.0250 0.0250 0.0250 230,500 +0.01(+25.00%)
Oct 24, 2019 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 23, 2019 0.0250 0.0250 0.0250 0.0250 10,000 +0.01(+25.00%)
Oct 22, 2019 0.0200 0.0200 0.0200 0.0200 39,000 -0.01(-20.00%)
Oct 21, 2019 0.0250 0.0250 0.0250 0.0250 1,500 +0.00(+0.00%)
Oct 17, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 16, 2019 0.0250 0.0250 0.0250 0.0250 86,000 +0.00(+0.00%)
Oct 15, 2019 0.0250 0.0250 0.0250 0.0250 103,000 +0.00(+0.00%)
Oct 10, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 09, 2019 0.0200 0.0250 0.0200 0.0250 66,000 +0.00(+0.00%)
Oct 08, 2019 0.0300 0.0300 0.0250 0.0250 391,500 +0.00(+0.00%)
Oct 07, 2019 0.0300 0.0300 0.0250 0.0250 220,000 -0.00(-16.67%)
Oct 04, 2019 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Oct 03, 2019 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+20.00%)
Oct 02, 2019 0.0250 0.0250 0.0250 0.0250 55,000 +0.00(+0.00%)
Oct 01, 2019 0.0250 0.0250 0.0250 0.0250 1,220,000 +0.00(+0.00%)
Sep 30, 2019 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-16.67%)
Sep 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 24, 2019 0.0250 0.0350 0.0250 0.0300 113,332 +0.00(+0.00%)
Sep 23, 2019 0.0350 0.0350 0.0300 0.0300 63,500 -0.01(-14.29%)
Sep 20, 2019 0.0300 0.0350 0.0300 0.0350 7,000 +0.01(+16.67%)
Sep 19, 2019 0.0300 0.0300 0.0300 0.0300 179,000 +0.00(+0.00%)
Sep 18, 2019 0.0250 0.0300 0.0250 0.0300 156,000 +0.00(+0.00%)
Sep 16, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 13, 2019 0.0300 0.0300 0.0250 0.0300 385,998 -0.01(-14.29%)
Sep 12, 2019 0.0300 0.0350 0.0300 0.0350 125,200 +0.00(+0.00%)
Sep 11, 2019 0.0250 0.0350 0.0250 0.0350 213,000 +0.01(+40.00%)
Sep 10, 2019 0.0300 0.0300 0.0250 0.0250 117,000 +0.00(+0.00%)
Sep 09, 2019 0.0300 0.0300 0.0250 0.0250 16,000 +0.00(+0.00%)
Sep 06, 2019 0.0250 0.0250 0.0250 0.0250 28,000 +0.00(+0.00%)
Sep 05, 2019 0.0250 0.0250 0.0250 0.0250 205,000 +0.00(+0.00%)
Sep 04, 2019 0.0300 0.0300 0.0250 0.0250 328,499 -0.00(-16.67%)
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.