Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Genesis Metals Corp (TSV: GIS )

N/A 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 (%)
Feb 28, 2019 0.0750 0.0850 0.0700 0.0850 100,484 +0.01(+13.33%)
Feb 27, 2019 0.0800 0.0800 0.0750 0.0750 93,000 -0.01(-6.25%)
Feb 25, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 22, 2019 0.0800 0.0900 0.0800 0.0800 305,333 -0.01(-5.88%)
Feb 21, 2019 0.0800 0.0850 0.0750 0.0850 264,500 +0.01(+6.25%)
Feb 20, 2019 0.0900 0.0900 0.0800 0.0800 21,100 -0.01(-11.11%)
Feb 19, 2019 0.0950 0.0950 0.0850 0.0900 102,600 +0.00(+5.88%)
Feb 15, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 14, 2019 0.0850 0.0900 0.0850 0.0850 82,484 -0.01(-10.53%)
Feb 13, 2019 0.0850 0.0950 0.0800 0.0950 747,500 +0.01(+11.76%)
Feb 12, 2019 0.0850 0.0850 0.0850 0.0850 106,000 +0.01(+6.25%)
Feb 11, 2019 0.0850 0.0850 0.0800 0.0800 47,500 -0.01(-11.11%)
Feb 08, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Feb 07, 2019 0.0900 0.0900 0.0850 0.0900 427,400 +0.00(+5.88%)
Feb 06, 2019 0.1050 0.1050 0.0850 0.0850 600,400 +0.01(+6.25%)
Feb 05, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 31, 2019 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Jan 29, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 28, 2019 0.0800 0.0850 0.0750 0.0850 52,000 +0.01(+6.25%)
Jan 25, 2019 0.0850 0.0850 0.0800 0.0800 41,900 +0.01(+6.67%)
Jan 24, 2019 0.0850 0.0850 0.0750 0.0750 8,000 -0.01(-6.25%)
Jan 23, 2019 0.0900 0.0900 0.0700 0.0800 215,500 -0.01(-11.11%)
Jan 22, 2019 0.0750 0.0900 0.0750 0.0900 141,000 +0.01(+12.50%)
Jan 18, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jan 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jan 14, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 11, 2019 0.1000 0.1000 0.0850 0.0850 42,500 -0.02(-19.05%)
Jan 10, 2019 0.0950 0.1050 0.0950 0.1050 60,500 +0.00(+5.00%)
Jan 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 04, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jan 03, 2019 0.0900 0.1000 0.0900 0.1000 306,422 +0.01(+11.11%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Dec 28, 2018 0.0750 0.0950 0.0750 0.0950 77,000 +0.01(+11.76%)
Dec 27, 2018 0.0700 0.0850 0.0700 0.0850 79,000 +0.01(+21.43%)
Dec 21, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 20, 2018 0.0650 0.0700 0.0650 0.0700 54,000 +0.01(+7.69%)
Dec 19, 2018 0.0750 0.0750 0.0650 0.0650 90,500 -0.01(-18.75%)
Dec 17, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Dec 14, 2018 0.0700 0.0700 0.0700 0.0700 19,000 -0.01(-12.50%)
Dec 13, 2018 0.0650 0.0800 0.0650 0.0800 64,700 +0.01(+14.29%)
Dec 12, 2018 0.0650 0.0700 0.0650 0.0700 148,000 +0.01(+7.69%)
Dec 11, 2018 0.0650 0.0650 0.0650 0.0650 82,933 +0.00(+0.00%)
Dec 10, 2018 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 04, 2018 0.0600 0.0700 0.0550 0.0700 68,000 +0.01(+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.