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, 2020 0.3300 0.3300 0.2750 0.2900 109,864 -0.04(-12.12%)
Feb 27, 2020 0.3700 0.3750 0.3200 0.3300 45,500 -0.02(-7.04%)
Feb 26, 2020 0.3450 0.3550 0.3400 0.3550 47,430 +0.02(+5.97%)
Feb 25, 2020 0.3600 0.3600 0.3350 0.3350 119,150 -0.03(-8.22%)
Feb 24, 2020 0.3700 0.3700 0.3650 0.3650 32,700 +0.00(+0.00%)
Feb 21, 2020 0.3700 0.3750 0.3650 0.3650 41,250 +0.00(+0.00%)
Feb 20, 2020 0.3600 0.3800 0.3600 0.3650 89,200 +0.02(+4.29%)
Feb 19, 2020 0.3400 0.3500 0.3400 0.3500 7,500 -0.01(-1.41%)
Feb 18, 2020 0.3600 0.3600 0.3550 0.3550 20,500 -0.03(-6.58%)
Feb 14, 2020 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Feb 10, 2020 0.3800 0.3800 0.3800 0 +0.02(+5.56%)
Feb 07, 2020 0.3650 0.3650 0.3600 0.3600 6,000 -0.04(-8.86%)
Feb 06, 2020 0.3950 0.3950 0.3950 0.3950 4,500 +0.00(+0.00%)
Feb 05, 2020 0.3950 0.3950 0.3950 0.3950 5,100 +0.00(+0.00%)
Feb 04, 2020 0.3950 0.4000 0.3650 0.3950 41,100 +0.03(+6.76%)
Jan 31, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jan 30, 2020 0.3900 0.3900 0.3600 0.3700 114,690 -0.02(-5.13%)
Jan 29, 2020 0.3700 0.4000 0.3700 0.3900 179,316 +0.04(+11.43%)
Jan 28, 2020 0.3700 0.3700 0.3500 0.3500 27,301 +0.00(+0.00%)
Jan 27, 2020 0.3950 0.3950 0.3500 0.3500 29,500 -0.03(-6.67%)
Jan 24, 2020 0.3950 0.3950 0.3550 0.3750 98,700 -0.01(-1.32%)
Jan 23, 2020 0.3800 0.3800 0.3800 0.3800 249,000 +0.00(+0.00%)
Jan 22, 2020 0.3950 0.3950 0.3800 0.3800 5,500 -0.02(-5.00%)
Jan 21, 2020 0.4100 0.4100 0.3850 0.4000 25,000 +0.00(+0.00%)
Jan 20, 2020 0.4200 0.4300 0.4000 0.4000 12,000 -0.01(-2.44%)
Jan 17, 2020 0.4300 0.4300 0.3600 0.4100 133,500 -0.01(-2.38%)
Jan 16, 2020 0.4400 0.4400 0.4000 0.4200 62,460 -0.02(-4.55%)
Jan 15, 2020 0.3850 0.4400 0.3850 0.4400 138,269 +0.05(+14.29%)
Jan 14, 2020 0.3800 0.3900 0.3800 0.3850 109,300 +0.01(+1.32%)
Jan 13, 2020 0.4300 0.4300 0.3800 0.3800 61,169 -0.05(-11.63%)
Jan 10, 2020 0.4300 0.4300 0.4200 0.4300 185,014 +0.00(+0.00%)
Jan 09, 2020 0.4600 0.4700 0.4000 0.4300 630,466 -0.02(-3.37%)
Jan 08, 2020 0.3800 0.4850 0.3750 0.4450 1,455,012 +0.08(+20.27%)
Jan 07, 2020 0.3250 0.3750 0.3250 0.3700 214,233 +0.04(+13.85%)
Jan 06, 2020 0.3350 0.3350 0.3200 0.3250 187,000 -0.02(-4.41%)
Jan 03, 2020 0.3100 0.3500 0.3100 0.3400 393,700 +0.05(+17.24%)
Jan 02, 2020 0.2950 0.2950 0.2900 0.2900 30,000 -0.01(-1.69%)
Dec 31, 2019 0.2950 0.2950 0.2950 0 +0.00(+0.00%)
Dec 30, 2019 0.3100 0.3100 0.2950 0.2950 22,501 -0.02(-4.84%)
Dec 27, 2019 0.3100 0.3100 0.3100 0.3100 12,676 +0.00(+0.00%)
Dec 24, 2019 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 23, 2019 0.2950 0.3100 0.2950 0.3100 104,111 +0.03(+10.71%)
Dec 20, 2019 0.2650 0.2800 0.2650 0.2800 8,300 +0.01(+3.70%)
Dec 19, 2019 0.2700 0.2700 0.2500 0.2700 62,637 -0.04(-12.90%)
Dec 18, 2019 0.3100 0.3100 0.3100 41 +0.00(+0.00%)
Dec 17, 2019 0.3100 0.3100 0.3100 0.3100 6,400 +0.03(+10.71%)
Dec 16, 2019 0.3700 0.3700 0.2800 0.2800 21,800 +0.23(+409.09%)
Dec 13, 2019 0.0500 0.0550 0.0500 0.0550 685,445 +0.00(+10.00%)
Dec 12, 2019 0.0500 0.0500 0.0500 0.0500 2,556,000 -0.00(-9.09%)
Dec 11, 2019 0.0500 0.0550 0.0500 0.0550 350,000 +0.00(+10.00%)
Dec 10, 2019 0.0500 0.0500 0.0500 0.0500 30,222 +0.00(+0.00%)
Dec 09, 2019 0.0500 0.0500 0.0500 0.0500 2,444 +0.00(+0.00%)
Dec 06, 2019 0.0550 0.0550 0.0500 0.0500 664,498 -0.00(-9.09%)
Dec 05, 2019 0.0550 0.0550 0.0550 0.0550 20,909 +0.00(+10.00%)
Dec 04, 2019 0.0500 0.0500 0.0500 0.0500 300,000 +0.00(+0.00%)
Dec 03, 2019 0.0500 0.0500 0.0500 0.0500 624,691 -0.00(-9.09%)
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.