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

Gemxx Corp (OP: GEMZ )

0.0276 UNCHANGED
Streaming Delayed Price Updated: 3:42 PM EDT, May 30, 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 (%)
Oct 31, 2023 0.0565 0.0700 0.0565 0.0700 54,435 +0.02(+35.92%)
Oct 30, 2023 0.0490 0.0515 0.0490 0.0515 1,745 +0.01(+19.77%)
Oct 27, 2023 0.0505 0.0505 0.0430 0.0430 1,000 -0.01(-21.82%)
Oct 26, 2023 0.0600 0.0600 0.0550 0.0550 26,662 -0.00(-5.17%)
Oct 25, 2023 0.0625 0.0625 0.0580 0.0580 46,050 -0.00(-3.33%)
Oct 24, 2023 0.0615 0.0685 0.0550 0.0600 171,152 -0.01(-7.69%)
Oct 23, 2023 0.0648 0.0650 0.0600 0.0650 15,632 +0.01(+8.33%)
Oct 20, 2023 0.0650 0.0650 0.0550 0.0600 24,242 +0.00(+0.00%)
Oct 19, 2023 0.0650 0.0650 0.0543 0.0600 19,068 +0.01(+16.96%)
Oct 18, 2023 0.0506 0.0671 0.0506 0.0513 10,743 -0.01(-14.78%)
Oct 17, 2023 0.0713 0.0800 0.0600 0.0602 90,080 -0.02(-24.66%)
Oct 16, 2023 0.0549 0.0800 0.0549 0.0799 58,126 +0.02(+33.39%)
Oct 13, 2023 0.0638 0.0675 0.0599 0.0599 12,040 -0.00(-7.70%)
Oct 12, 2023 0.0460 0.0700 0.0460 0.0649 161,930 +0.02(+44.22%)
Oct 11, 2023 0.0600 0.0600 0.0450 0.0450 165,248 -0.02(-25.99%)
Oct 10, 2023 0.0575 0.0625 0.0574 0.0608 70,209 +0.01(+9.95%)
Oct 09, 2023 0.0601 0.0601 0.0521 0.0553 77,280 -0.00(-7.83%)
Oct 06, 2023 0.0650 0.0651 0.0600 0.0600 150,048 -0.01(-9.77%)
Oct 05, 2023 0.0643 0.0675 0.0570 0.0665 184,539 +0.00(+4.72%)
Oct 04, 2023 0.0605 0.0737 0.0600 0.0635 76,680 -0.01(-14.19%)
Oct 03, 2023 0.0650 0.0740 0.0525 0.0740 315,771 +0.00(+2.78%)
Oct 02, 2023 0.1020 0.1020 0.0720 0.0720 440,745 -0.02(-25.31%)
Sep 29, 2023 0.0750 0.1195 0.0750 0.0964 1,955,556 +0.02(+20.50%)
Sep 28, 2023 0.0916 0.0950 0.0750 0.0800 479,714 -0.01(-11.11%)
Sep 27, 2023 0.0570 0.0900 0.0520 0.0900 1,379,567 +0.04(+64.84%)
Sep 26, 2023 0.0365 0.0550 0.0310 0.0546 414,195 +0.02(+65.45%)
Sep 25, 2023 0.0269 0.0330 0.0300 0.0330 90,484 +0.01(+22.68%)
Sep 22, 2023 0.0300 0.0300 0.0269 0.0269 11,100 -0.00(-7.24%)
Sep 21, 2023 0.0298 0.0298 0.0230 0.0290 141,801 -0.00(-3.33%)
Sep 20, 2023 0.0330 0.0330 0.0251 0.0300 107,085 -0.01(-14.29%)
Sep 19, 2023 0.0340 0.0350 0.0340 0.0350 24,112 +0.00(+0.00%)
Sep 18, 2023 0.0325 0.0350 0.0300 0.0350 13,257 +0.00(+0.00%)
Sep 15, 2023 0.0313 0.0350 0.0313 0.0350 49,606 +0.00(+0.00%)
Sep 14, 2023 0.0357 0.0357 0.0300 0.0350 121,163 -0.00(-6.67%)
Sep 13, 2023 0.0420 0.0420 0.0333 0.0375 179,558 -0.01(-25.00%)
Sep 12, 2023 0.0550 0.0550 0.0480 0.0500 25,557 +0.01(+21.65%)
Sep 11, 2023 0.0460 0.0460 0.0411 0.0411 860 -0.01(-14.55%)
Sep 08, 2023 0.0550 0.0550 0.0481 0.0481 11,009 -0.00(-3.80%)
Sep 06, 2023 0.0500 0 +0.00(+9.65%)
Sep 01, 2023 0.0456 0 +0.00(+10.95%)
Aug 31, 2023 0.0470 0.0500 0.0411 0.0411 62,000 -0.00(-1.44%)
Aug 30, 2023 0.0410 0.0435 0.0410 0.0417 3,200 -0.00(-0.71%)
Aug 29, 2023 0.0414 0.0482 0.0365 0.0420 1,991 -0.01(-23.64%)
Aug 28, 2023 0.0550 0.0550 0.0550 0.0550 38,565 +0.00(+7.84%)
Aug 25, 2023 0.0550 0.0550 0.0510 0.0510 31,141 -0.01(-12.07%)
Aug 24, 2023 0.0506 0.0612 0.0460 0.0580 112,068 -0.01(-15.94%)
Aug 23, 2023 0.0690 0.0690 0.0615 0.0690 24,250 +0.00(+0.00%)
Aug 22, 2023 0.0700 0.0700 0.0500 0.0690 96,174 +0.01(+18.15%)
Aug 21, 2023 0.1200 0.1200 0.0450 0.0584 526,553 -0.07(-54.73%)
Aug 18, 2023 0.0825 0.1290 0.0825 0.1290 76,361 +0.02(+17.27%)
Aug 17, 2023 0.1490 0.1490 0.0900 0.1100 47,006 -0.04(-26.17%)
Aug 16, 2023 0.1590 0.1590 0.1389 0.1490 132,794 +0.04(+34.23%)
Aug 15, 2023 0.0890 0.1800 0.0575 0.1110 276,205 +0.03(+38.75%)
Aug 10, 2023 0.0800 0 +0.00(+0.00%)
Aug 07, 2023 0.0800 0 +0.00(+0.00%)
Aug 04, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.00(+0.00%)
Aug 02, 2023 0.0800 0 -0.09(-52.94%)
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.