Skip to main content
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 (%)
Nov 29, 2019 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Nov 27, 2019 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Nov 26, 2019 0.0450 0.0450 0.0450 0.0450 202,000 +0.00(+0.00%)
Nov 25, 2019 0.0500 0.0500 0.0450 0.0450 71,000 -0.01(-10.00%)
Nov 22, 2019 0.0500 0.0500 0.0500 0.0500 5,554 +0.01(+11.11%)
Nov 21, 2019 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Nov 20, 2019 0.0500 0.0500 0.0500 0.0500 68,555 +0.00(+0.00%)
Nov 19, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 18, 2019 0.0550 0.0550 0.0500 0.0500 118,763 +0.00(+0.00%)
Nov 15, 2019 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 14, 2019 0.0550 0.0550 0.0500 0.0500 265,000 -0.00(-9.09%)
Nov 12, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 11, 2019 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Nov 08, 2019 0.0500 0.0550 0.0500 0.0500 384,000 -0.00(-9.09%)
Nov 07, 2019 0.0550 0.0600 0.0550 0.0550 47,866 +0.00(+10.00%)
Nov 06, 2019 0.0550 0.0600 0.0500 0.0500 78,000 -0.00(-9.09%)
Nov 05, 2019 0.0500 0.0550 0.0500 0.0550 142,148 +0.00(+0.00%)
Nov 04, 2019 0.0550 0.0550 0.0550 0.0550 43,540 +0.00(+10.00%)
Oct 31, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Oct 30, 2019 0.0650 0.0650 0.0550 0.0550 222,500 -0.02(-21.43%)
Oct 29, 2019 0.0550 0.0700 0.0550 0.0700 82,000 +0.02(+27.27%)
Oct 28, 2019 0.0600 0.0600 0.0550 0.0550 266,909 +0.00(+0.00%)
Oct 25, 2019 0.0550 0.0550 0.0550 0.0550 149,500 +0.00(+0.00%)
Oct 24, 2019 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Oct 21, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 18, 2019 0.0600 0.0600 0.0550 0.0550 167,000 -0.00(-8.33%)
Oct 17, 2019 0.0600 0.0600 0.0600 0.0600 34,000 +0.00(+0.00%)
Oct 16, 2019 0.0500 0.0600 0.0500 0.0600 217,000 +0.01(+20.00%)
Oct 15, 2019 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Oct 10, 2019 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 09, 2019 0.0550 0.0550 0.0550 0.0550 9,000 -0.00(-8.33%)
Oct 07, 2019 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Oct 04, 2019 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Oct 03, 2019 0.0600 0.0600 0.0550 0.0550 176,000 +0.00(+10.00%)
Oct 02, 2019 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Oct 01, 2019 0.0550 0.0600 0.0550 0.0600 132,000 +0.00(+9.09%)
Sep 30, 2019 0.0600 0.0600 0.0550 0.0550 83,000 -0.00(-8.33%)
Sep 27, 2019 0.0600 0.0600 0.0600 0.0600 88,999 -0.01(-7.69%)
Sep 26, 2019 0.0550 0.0650 0.0550 0.0650 493,000 +0.01(+8.33%)
Sep 25, 2019 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Sep 24, 2019 0.0600 0.0600 0.0550 0.0600 458,000 -0.01(-7.69%)
Sep 23, 2019 0.0600 0.0650 0.0600 0.0650 18,000 +0.00(+0.00%)
Sep 20, 2019 0.0600 0.0650 0.0600 0.0650 300,000 +0.01(+8.33%)
Sep 19, 2019 0.0600 0.0600 0.0600 0.0600 134,000 +0.00(+0.00%)
Sep 18, 2019 0.0600 0.0600 0.0600 0.0600 139,000 -0.01(-7.69%)
Sep 17, 2019 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Sep 16, 2019 0.0600 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Sep 13, 2019 0.0650 0.0650 0.0600 0.0650 593,400 +0.00(+0.00%)
Sep 12, 2019 0.0650 0.0650 0.0600 0.0650 104,855 +0.00(+0.00%)
Sep 11, 2019 0.0700 0.0700 0.0650 0.0650 11,000 +0.00(+0.00%)
Sep 10, 2019 0.0650 0.0650 0.0650 0.0650 68,000 +0.00(+0.00%)
Sep 09, 2019 0.0700 0.0700 0.0650 0.0650 122,500 +0.00(+0.00%)
Sep 06, 2019 0.0700 0.0700 0.0600 0.0650 45,000 +0.00(+0.00%)
Sep 05, 2019 0.0700 0.0700 0.0650 0.0650 51,000 -0.01(-7.14%)
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.