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

Gemxx Corp (OP: GEMZ )

0.0275 UNCHANGED
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 11, 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 (%)
Nov 29, 2023 0.0390 0 -0.01(-22.00%)
Nov 28, 2023 0.0365 0.0500 0.0365 0.0500 10,300 +0.01(+38.89%)
Nov 27, 2023 0.0434 0.0490 0.0360 0.0360 36,325 -0.01(-20.53%)
Nov 21, 2023 0.0453 0 +0.00(+5.35%)
Nov 20, 2023 0.0430 0.0465 0.0430 0.0430 44,923 -0.00(-6.52%)
Nov 17, 2023 0.0476 0.0476 0.0330 0.0460 5,679 +0.00(+9.52%)
Nov 16, 2023 0.0541 0.0541 0.0420 0.0420 48,000 -0.01(-16.00%)
Nov 15, 2023 0.0471 0.0500 0.0460 0.0500 71,514 +0.00(+6.38%)
Nov 13, 2023 0.0470 0 -0.00(-2.08%)
Nov 10, 2023 0.0526 0.0526 0.0480 0.0480 640 -0.01(-10.28%)
Nov 08, 2023 0.0535 0 -0.00(-7.28%)
Nov 07, 2023 0.0561 0.0580 0.0535 0.0577 40,220 +0.00(+7.85%)
Nov 06, 2023 0.0520 0.0535 0.0520 0.0535 1,349 -0.01(-13.01%)
Nov 03, 2023 0.0615 0.0735 0.0615 0.0615 605 +0.00(+6.03%)
Nov 02, 2023 0.0580 0.0580 0.0580 0.0580 1,981 -0.00(-3.33%)
Nov 01, 2023 0.0700 0.0700 0.0580 0.0600 52,360 -0.01(-14.29%)
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%)
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.