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

(CSE: GEMS )

0.0150 UNCHANGED
Last Price Updated: 10:27 AM EST, Feb 28, 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 (%)
Mar 31, 2023 0.1100 0.1100 0.1050 0.1050 155,831 +0.00(+0.00%)
Mar 30, 2023 0.1050 0.1050 0.1000 0.1050 112,253 +0.00(+0.00%)
Mar 29, 2023 0.1050 0.1100 0.1050 0.1050 41,136 +0.00(+0.00%)
Mar 28, 2023 0.1000 0.1050 0.0950 0.1050 55,842 +0.01(+10.53%)
Mar 27, 2023 0.1050 0.1100 0.0950 0.0950 278,102 -0.01(-9.52%)
Mar 24, 2023 0.1050 0.1100 0.1050 0.1050 31,000 +0.00(+0.00%)
Mar 23, 2023 0.1050 0.1100 0.1000 0.1050 73,950 +0.00(+5.00%)
Mar 22, 2023 0.1000 0.1100 0.1000 0.1000 411,066 +0.00(+0.00%)
Mar 21, 2023 0.0950 0.1000 0.0950 0.1000 61,600 +0.01(+5.26%)
Mar 20, 2023 0.1050 0.1050 0.0950 0.0950 125,901 -0.01(-5.00%)
Mar 17, 2023 0.1050 0.1050 0.1000 0.1000 181,192 -0.00(-4.76%)
Mar 16, 2023 0.1000 0.1100 0.0950 0.1050 96,628 +0.01(+10.53%)
Mar 15, 2023 0.0950 0.1050 0.0900 0.0950 166,461 -0.01(-5.00%)
Mar 14, 2023 0.1050 0.1050 0.0950 0.1000 72,760 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1150 0.0950 0.1000 380,233 -0.01(-13.04%)
Mar 10, 2023 0.1150 0.1200 0.1100 0.1150 160,862 -0.00(-4.17%)
Mar 09, 2023 0.1250 0.1300 0.1100 0.1200 306,322 +0.00(+0.00%)
Mar 08, 2023 0.1300 0.1300 0.1150 0.1200 82,345 +0.00(+0.00%)
Mar 07, 2023 0.1300 0.1350 0.1200 0.1200 190,877 -0.02(-11.11%)
Mar 06, 2023 0.1300 0.1400 0.1300 0.1350 262,036 +0.00(+0.00%)
Mar 03, 2023 0.1350 0.1400 0.1200 0.1350 794,054 +0.00(+0.00%)
Mar 02, 2023 0.1450 0.1500 0.1300 0.1350 498,467 -0.01(-6.90%)
Mar 01, 2023 0.1400 0.1550 0.1400 0.1450 593,280 -0.01(-3.33%)
Feb 28, 2023 0.1400 0.1500 0.1400 0.1500 102,441 +0.01(+7.14%)
Feb 27, 2023 0.1500 0.1500 0.1350 0.1400 281,562 +0.00(+0.00%)
Feb 24, 2023 0.1500 0.1500 0.1350 0.1400 306,174 -0.01(-6.67%)
Feb 23, 2023 0.1500 0.1500 0.1450 0.1500 74,343 +0.01(+3.45%)
Feb 22, 2023 0.1650 0.1650 0.1350 0.1450 399,518 -0.02(-9.38%)
Feb 21, 2023 0.1700 0.1750 0.1600 0.1600 773,806 -0.01(-5.88%)
Feb 17, 2023 0.1700 0 +0.00(+0.00%)
Feb 16, 2023 0.1700 0.1750 0.1650 0.1700 195,327 -0.00(-2.86%)
Feb 15, 2023 0.1700 0.1800 0.1700 0.1750 157,803 +0.00(+0.00%)
Feb 14, 2023 0.1700 0.1750 0.1700 0.1750 304,427 +0.00(+2.94%)
Feb 13, 2023 0.1800 0.1800 0.1700 0.1700 392,683 -0.00(-2.86%)
Feb 10, 2023 0.1850 0.1900 0.1750 0.1750 393,331 -0.02(-7.89%)
Feb 09, 2023 0.2050 0.2050 0.1850 0.1900 650,979 -0.01(-7.32%)
Feb 08, 2023 0.2200 0.2200 0.2050 0.2050 516,495 -0.02(-6.82%)
Feb 07, 2023 0.2550 0.2550 0.1950 0.2200 1,657,826 -0.03(-12.00%)
Feb 06, 2023 0.2500 0.2550 0.2200 0.2500 1,744,083 +0.02(+8.70%)
Feb 03, 2023 0.1850 0.2400 0.1850 0.2300 1,615,937 +0.05(+24.32%)
Feb 02, 2023 0.1950 0.2000 0.1850 0.1850 467,637 -0.01(-2.63%)
Feb 01, 2023 0.1900 0.1950 0.1750 0.1900 365,528 +0.01(+2.70%)
Jan 31, 2023 0.1800 0.2100 0.1700 0.1850 994,988 +0.01(+5.71%)
Jan 30, 2023 0.1750 0.1800 0.1650 0.1750 279,893 +0.00(+0.00%)
Jan 27, 2023 0.1800 0.1800 0.1700 0.1750 296,125 -0.01(-2.78%)
Jan 26, 2023 0.1950 0.1950 0.1800 0.1800 164,597 -0.02(-7.69%)
Jan 25, 2023 0.1850 0.1950 0.1800 0.1950 405,177 +0.02(+11.43%)
Jan 24, 2023 0.1900 0.1900 0.1600 0.1750 365,445 -0.01(-5.41%)
Jan 23, 2023 0.1950 0.1950 0.1800 0.1850 286,154 -0.01(-5.13%)
Jan 20, 2023 0.2000 0.2000 0.1850 0.1950 204,851 -0.01(-2.50%)
Jan 19, 2023 0.2000 0.2100 0.1950 0.2000 425,206 +0.00(+0.00%)
Jan 18, 2023 0.2100 0.2100 0.1950 0.2000 111,924 -0.01(-4.76%)
Jan 17, 2023 0.2050 0.2150 0.2000 0.2100 250,894 +0.00(+0.00%)
Jan 16, 2023 0.2150 0.2150 0.2000 0.2100 295,086 -0.02(-6.67%)
Jan 13, 2023 0.2250 0.2250 0.2150 0.2250 76,919 -0.01(-2.17%)
Jan 12, 2023 0.2200 0.2300 0.2200 0.2300 156,252 +0.01(+4.55%)
Jan 11, 2023 0.2050 0.2200 0.2050 0.2200 66,596 +0.01(+4.76%)
Jan 10, 2023 0.2150 0.2150 0.2000 0.2100 231,863 -0.02(-10.64%)
Jan 09, 2023 0.2350 0.2500 0.2200 0.2350 205,682 -0.01(-4.08%)
Jan 06, 2023 0.2450 0.2500 0.2350 0.2450 286,849 -0.01(-2.00%)
Jan 05, 2023 0.2450 0.2700 0.2400 0.2500 253,192 +0.01(+4.17%)
Jan 04, 2023 0.2350 0.2450 0.2350 0.2400 62,164 +0.01(+2.13%)
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.