Gemxx Corp (OP: GEMZ )
0.0268
-0.0007
(-2.55%)
Streaming Delayed Price
Updated: 1:03 PM EDT, Jun 12, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 29, 2022 | 0.7480 | 0 | +0.37(+96.74%) | |||
| Sep 28, 2022 | 0.3802 | 0.3802 | 0.3802 | 0.3802 | 202 | -0.40(-51.26%) |
| Sep 09, 2022 | 0.7800 | 26 | +0.00(+0.00%) | |||
| Sep 07, 2022 | 0.7800 | 0 | +0.43(+122.79%) | |||
| Sep 02, 2022 | 0.3501 | 1 | -0.40(-53.32%) | |||
| Aug 23, 2022 | 0.7500 | 0 | -0.03(-3.85%) | |||
| Aug 09, 2022 | 0.7800 | 4 | +0.02(+2.63%) | |||
| Jul 01, 2022 | 0.7600 | 0 | +0.16(+26.67%) | |||
| Jun 30, 2022 | 0.4400 | 0.6000 | 0.4400 | 0.6000 | 3,691 | +0.23(+62.16%) |
| Jun 29, 2022 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 1,000 | +0.02(+5.68%) |
| Jun 28, 2022 | 0.3700 | 0.3700 | 0.3501 | 0.3501 | 526 | -0.00(-1.10%) |
| Jun 24, 2022 | 0.3540 | 0 | +0.00(+1.14%) | |||
| Jun 21, 2022 | 0.3500 | 0 | -0.06(-14.63%) | |||
| Jun 16, 2022 | 0.4100 | 1 | +0.00(+0.00%) | |||
| Apr 25, 2022 | 0.4100 | 2 | -0.01(-2.38%) | |||
| Apr 14, 2022 | 0.4200 | 0 | +0.02(+5.00%) | |||
| Apr 08, 2022 | 0.4000 | 0 | -0.72(-64.29%) | |||
| Mar 29, 2022 | 1.120 | 0 | +0.67(+148.89%) | |||
| Mar 28, 2022 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 137 | -0.61(-57.55%) |
| Mar 25, 2022 | 1.060 | 1.060 | 1.060 | 1.060 | 141 | +0.06(+6.11%) |
| Mar 22, 2022 | 0.9990 | 0 | +0.55(+122.00%) | |||
| Mar 17, 2022 | 0.4500 | 0 | -0.55(-54.95%) | |||
| Mar 11, 2022 | 0.9990 | 0 | +0.60(+149.75%) | |||
| Mar 09, 2022 | 0.4000 | 0 | -0.60(-59.96%) | |||
| Feb 23, 2022 | 0.9990 | 0 | +0.00(+0.00%) | |||
| Feb 18, 2022 | 0.9990 | 2 | +0.45(+81.64%) | |||
| Feb 07, 2022 | 0.5500 | 45 | +0.23(+71.88%) | |||
| Feb 01, 2022 | 0.3200 | 0 | -0.48(-60.00%) | |||
| Jan 10, 2022 | 0.8000 | 0 | +0.12(+17.65%) | |||
| Jan 05, 2022 | 0.6800 | 0.6800 | 0.6800 | 60 | +0.02(+3.03%) | |
| Dec 31, 2021 | 0.6600 | 0.6600 | 0.6600 | 183 | +0.00(+0.00%) | |
| Dec 30, 2021 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 737 | +0.01(+0.76%) |
| Dec 29, 2021 | 0.6500 | 0.7930 | 0.6500 | 0.6550 | 668 | -0.34(-34.50%) |
| Dec 28, 2021 | 1.075 | 1.075 | 1.000 | 1.000 | 1,620 | +0.00(+0.00%) |
| Dec 27, 2021 | 1.000 | 1.170 | 1.000 | 1.000 | 1,345 | +0.00(+0.00%) |
| Dec 23, 2021 | 1.180 | 1.180 | 1.000 | 1.000 | 1,550 | -0.02(-1.96%) |
| Dec 22, 2021 | 1.020 | 1.020 | 1.020 | 1.020 | 302 | -0.01(-0.97%) |
| Dec 21, 2021 | 1.030 | 1.030 | 1.030 | 1.030 | 106 | +0.02(+1.98%) |
| Dec 20, 2021 | 1.010 | 1.010 | 1.010 | 1.010 | 394 | +0.00(+0.00%) |
| Dec 17, 2021 | 1.030 | 1.030 | 1.010 | 1.010 | 1,722 | -0.01(-0.98%) |
| Dec 10, 2021 | 1.020 | 1.020 | 1.020 | 2 | +0.01(+0.99%) | |
| Dec 09, 2021 | 1.250 | 1.430 | 1.010 | 1.010 | 2,124 | -0.14(-12.17%) |
| Dec 08, 2021 | 1.150 | 1.150 | 1.150 | 1.150 | 432 | +0.12(+11.65%) |
| Dec 06, 2021 | 1.030 | 1.030 | 1.030 | 21 | -0.05(-5.07%) | |
| Dec 03, 2021 | 1.030 | 1.085 | 1.030 | 1.085 | 597 | +0.05(+5.34%) |
| Dec 01, 2021 | 1.030 | 1.030 | 1.030 | 30 | -0.46(-30.87%) | |
| Nov 30, 2021 | 1.300 | 1.800 | 1.300 | 1.490 | 7,085 | +0.47(+46.08%) |
| Nov 29, 2021 | 1.710 | 1.710 | 1.020 | 1.020 | 453 | -0.69(-40.42%) |
| Nov 26, 2021 | 1.405 | 1.712 | 1.405 | 1.712 | 272 | +0.70(+69.50%) |
| Nov 24, 2021 | 1.290 | 1.290 | 1.010 | 1.010 | 2,260 | -0.18(-15.13%) |
| Nov 23, 2021 | 1.290 | 1.290 | 1.190 | 1.190 | 314 | -0.10(-7.75%) |
| Nov 22, 2021 | 1.290 | 1.290 | 1.290 | 1.290 | 220 | +0.29(+29.00%) |
| Nov 19, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 211 | -0.29(-22.48%) |
| Nov 16, 2021 | 1.290 | 1.290 | 1.290 | 59 | +0.29(+29.00%) | |
| Nov 15, 2021 | 1.000 | 1.000 | 1.000 | 1.000 | 295 | -0.29(-22.48%) |
| Nov 12, 2021 | 1.000 | 1.290 | 1.000 | 1.290 | 1,722 | +0.01(+0.78%) |
| Nov 08, 2021 | 1.280 | 1.280 | 1.280 | 2 | -0.19(-12.93%) | |
| Nov 05, 2021 | 1.470 | 1.470 | 1.400 | 1.470 | 506 | +0.08(+5.77%) |
| Nov 04, 2021 | 0.9100 | 1.390 | 0.9000 | 1.390 | 5,357 | +0.74(+113.78%) |
| Nov 01, 2021 | 0.6501 | 0.6501 | 0.6501 | 0 | +0.02(+3.19%) | |
| Oct 29, 2021 | 1.000 | 1.000 | 0.6117 | 0.6300 | 4,199 | -0.37(-37.00%) |
| Oct 27, 2021 | 1.000 | 1.000 | 1.000 | 0 | +0.00(+0.00%) | |
| Oct 18, 2021 | 1.000 | 1.000 | 1.000 | 32 | -0.10(-9.09%) | |
| Oct 15, 2021 | 1.100 | 1.100 | 1.100 | 1.100 | 124 | -0.01(-0.90%) |
| Oct 13, 2021 | 1.110 | 1.110 | 1.110 | 75 | +0.01(+0.91%) | |
| Oct 08, 2021 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) |
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.
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.
