Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	0.2200	0.2250	0.2200	0.2250	66,616	+0.01(+4.65%)
Nov 28, 2019	0.2200	0.2200	0.1950	0.2150	14,910	-0.01(-2.27%)
Nov 27, 2019	0.2200	0.2200	0.1950	0.2200	34,950	-0.01(-4.35%)
Nov 26, 2019	0.2300	0.2300	0.2200	0.2300	11,605	+0.00(+0.00%)
Nov 25, 2019	0.2400	0.2400	0.2200	0.2300	37,000	+0.03(+12.20%)
Nov 22, 2019	0.2050	0.2050	0.2050	0.2050	1,400	-0.01(-4.65%)
Nov 21, 2019	0.1900	0.2150	0.1850	0.2150	154,936	+0.02(+13.16%)
Nov 20, 2019	0.2000	0.2100	0.1850	0.1900	153,480	+0.00(+0.00%)
Nov 19, 2019	0.2250	0.2300	0.1900	0.1900	367,376	-0.03(-13.64%)
Nov 18, 2019	0.2350	0.2400	0.2200	0.2200	132,058	-0.02(-10.20%)
Nov 15, 2019	0.2400	0.2450	0.2400	0.2450	12,400	+0.01(+4.26%)
Nov 14, 2019	0.2350	0.2350	0.2350	0.2350	2,170	+0.00(+2.17%)
Nov 13, 2019	0.2400	0.2400	0.2300	0.2300	15,062	-0.01(-4.17%)
Nov 12, 2019	0.2400	0.2400	0.2300	0.2400	67,200	+0.01(+6.67%)
Nov 11, 2019	0.2500	0.2500	0.2250	0.2250	88,250	-0.01(-2.17%)
Nov 08, 2019	0.2300	0.2300	0.2250	0.2300	114,200	+0.00(+0.00%)
Nov 07, 2019	0.2500	0.2500	0.2300	0.2300	45,000	-0.03(-11.54%)
Nov 06, 2019	0.2500	0.2600	0.2500	0.2600	7,349	+0.01(+4.00%)
Nov 05, 2019	0.2500	0.2500	0.2500	0.2500	17,000	+0.00(+0.00%)
Nov 04, 2019	0.2550	0.2550	0.2500	0.2500	107,753	-0.01(-1.96%)
Nov 01, 2019	0.2550	0.2550	0.2450	0.2550	5,000	+0.00(+0.00%)
Oct 31, 2019	0.2600	0.2600	0.2350	0.2550	120,050	-0.01(-1.92%)
Oct 30, 2019	0.2550	0.2600	0.2550	0.2600	18,000	+0.00(+0.00%)
Oct 29, 2019	0.2350	0.2700	0.2350	0.2600	170,419	+0.03(+13.04%)
Oct 28, 2019	0.2250	0.2400	0.2250	0.2300	35,300	+0.02(+9.52%)
Oct 25, 2019		0.2100	0.2100	0.2100	450	+0.00(+0.00%)
Oct 24, 2019	0.2300	0.2300	0.2100	0.2100	28,277	-0.02(-6.67%)
Oct 23, 2019	0.2200	0.2250	0.2150	0.2250	9,500	+0.00(+0.00%)
Oct 22, 2019	0.2450	0.2450	0.2150	0.2250	52,000	-0.02(-10.00%)
Oct 21, 2019	0.2500	0.2500	0.2150	0.2500	89,450	-0.01(-3.85%)
Oct 18, 2019		0.2600	0.2600	0.2600	350	+0.00(+0.00%)
Oct 17, 2019	0.2600	0.2600	0.2500	0.2600	20,999	+0.00(+0.00%)
Oct 16, 2019	0.2700	0.2850	0.2600	0.2600	61,150	-0.01(-3.70%)
Oct 15, 2019	0.2550	0.2700	0.2550	0.2700	45,819	+0.01(+3.85%)
Oct 11, 2019		0.2600	0.2600	0.2600	0	-0.01(-1.89%)
Oct 10, 2019	0.2300	0.2650	0.2150	0.2650	143,000	+0.04(+15.22%)
Oct 09, 2019	0.2150	0.2300	0.1900	0.2300	146,900	+0.04(+17.95%)
Oct 08, 2019	0.2200	0.2200	0.1950	0.1950	184,000	-0.01(-2.50%)
Oct 07, 2019	0.2250	0.2250	0.2000	0.2000	235,600	-0.02(-9.09%)
Oct 04, 2019	0.2200	0.2400	0.2200	0.2200	216,560	+0.00(+0.00%)
Oct 03, 2019	0.2200	0.2200	0.2100	0.2200	55,100	+0.00(+0.00%)
Oct 02, 2019	0.2100	0.2200	0.2050	0.2200	83,000	+0.01(+4.76%)
Oct 01, 2019	0.2200	0.2200	0.2100	0.2100	72,000	-0.02(-10.64%)
Sep 30, 2019	0.2750	0.2750	0.2150	0.2350	153,500	-0.03(-9.62%)
Sep 27, 2019	0.2400	0.2800	0.2350	0.2600	69,150	-0.04(-13.33%)
Sep 26, 2019	0.2500	0.3000	0.2500	0.3000	16,800	+0.05(+22.45%)
Sep 25, 2019	0.2500	0.2500	0.2450	0.2450	52,959	-0.04(-12.50%)
Sep 24, 2019	0.2700	0.2800	0.2700	0.2800	9,000	+0.00(+0.00%)
Sep 23, 2019	0.2750	0.2800	0.2750	0.2800	40,000	+0.04(+16.67%)
Sep 20, 2019	0.2400	0.2400	0.2400	0.2400	15,480	-0.01(-4.00%)
Sep 19, 2019	0.2400	0.2500	0.2400	0.2500	20,827	+0.02(+6.38%)
Sep 18, 2019	0.2400	0.2400	0.2350	0.2350	10,000	-0.01(-2.08%)
Sep 17, 2019	0.2400	0.2400	0.2400	0.2400	5,500	+0.00(+0.00%)
Sep 16, 2019	0.2600	0.2600	0.2400	0.2400	108,633	-0.01(-2.04%)
Sep 13, 2019	0.2700	0.2700	0.2450	0.2450	81,499	-0.04(-12.50%)
Sep 12, 2019	0.2800	0.2800	0.2800	0.2800	50,000	+0.00(+0.00%)
Sep 11, 2019	0.2800	0.2800	0.2800	0.2800	45,000	-0.02(-6.67%)
Sep 10, 2019	0.2700	0.3000	0.2650	0.3000	64,350	+0.00(+0.00%)
Sep 09, 2019	0.2950	0.3000	0.2950	0.3000	153,120	+0.02(+7.14%)
Sep 06, 2019	0.2800	0.2800	0.2800	0.2800	51,339	-0.02(-6.67%)
Sep 04, 2019		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Sep 03, 2019		0.3000	0.3000	0.3000	300	+0.00(+0.00%)
Aug 30, 2019		0.3000	0.3000	0.3000	0	+0.01(+1.69%)
Aug 29, 2019	0.2950	0.2950	0.2950	0.2950	6,173	+0.01(+5.36%)
Aug 28, 2019	0.2950	0.2950	0.2700	0.2800	12,600	+0.00(+0.00%)
Aug 27, 2019	0.3000	0.3000	0.2800	0.2800	35,800	-0.02(-6.67%)
Aug 23, 2019		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Aug 22, 2019	0.3000	0.3000	0.3000	0.3000	34,000	+0.00(+0.00%)
Aug 21, 2019	0.2950	0.3000	0.2950	0.3000	11,799	+0.03(+11.11%)
Aug 20, 2019	0.2900	0.2900	0.2700	0.2700	44,499	+0.01(+1.89%)
Aug 19, 2019	0.3000	0.3000	0.2600	0.2650	42,500	-0.03(-10.17%)
Aug 16, 2019	0.2950	0.2950	0.2950	0.2950	500	+0.01(+5.36%)
Aug 15, 2019	0.2800	0.2800	0.2800	0.2800	500	-0.01(-3.45%)
Aug 14, 2019	0.2800	0.2900	0.2800	0.2900	25,000	+0.01(+3.57%)
Aug 13, 2019	0.2900	0.2900	0.2800	0.2800	58,700	+0.01(+3.70%)
Aug 12, 2019	0.3000	0.3000	0.2600	0.2700	108,859	-0.02(-6.90%)
Aug 09, 2019	0.3000	0.3000	0.2800	0.2900	44,053	+0.01(+1.75%)
Aug 08, 2019	0.2950	0.3000	0.2850	0.2850	16,634	+0.00(+1.79%)
Aug 07, 2019	0.2800	0.2800	0.2700	0.2800	29,188	+0.01(+3.70%)
Aug 06, 2019	0.2750	0.2750	0.2700	0.2700	40,229	+0.00(+0.00%)
Aug 02, 2019		0.2700	0.2700	0.2700	0	-0.03(-10.00%)
Aug 01, 2019	0.2700	0.3000	0.2700	0.3000	14,325	+0.01(+1.69%)
Jul 31, 2019		0.2950	0.2950	0.2950	20	+0.00(+0.00%)
Jul 29, 2019		0.2950	0.2950	0.2950	0	+0.03(+13.46%)
Jul 26, 2019	0.2600	0.2600	0.2600	0.2600	3,000	+0.01(+4.00%)
Jul 25, 2019	0.2500	0.2550	0.2500	0.2500	28,000	-0.02(-7.41%)
Jul 24, 2019	0.2700	0.2700	0.2700	0.2700	20,000	-0.01(-3.57%)
Jul 23, 2019	0.2800	0.2800	0.2800	0.2800	4,200	-0.02(-6.67%)
Jul 22, 2019	0.3000	0.3000	0.3000	0.3000	1,000	+0.01(+3.45%)
Jul 19, 2019		0.2900	0.2900	0.2900	100	+0.00(+0.00%)
Jul 18, 2019	0.2900	0.2900	0.2900	0.2900	5,000	+0.01(+5.45%)
Jul 17, 2019	0.3050	0.3050	0.2400	0.2750	78,900	+0.01(+1.85%)
Jul 15, 2019		0.2700	0.2700	0.2700	0	-0.02(-6.90%)
Jul 12, 2019	0.3000	0.3000	0.2700	0.2900	76,000	-0.01(-3.33%)
Jul 11, 2019	0.3050	0.3050	0.3000	0.3000	30,050	+0.02(+7.14%)
Jul 09, 2019		0.2800	0.2800	0.2800	0	-0.02(-6.67%)
Jul 08, 2019	0.2900	0.3000	0.2850	0.3000	61,500	-0.06(-16.67%)
Jul 04, 2019		0.3600	0.3600	0.3600	0	+0.00(+0.00%)
Jul 03, 2019	0.3100	0.3600	0.3100	0.3600	9,500	+0.08(+28.57%)
Jul 02, 2019	0.2800	0.2800	0.2800	0.2800	45,000	-0.01(-3.45%)
Jun 28, 2019		0.2900	0.2900	0.2900	0	+0.00(+0.00%)
Jun 27, 2019	0.3000	0.3000	0.2900	0.2900	12,800	-0.01(-3.33%)
Jun 26, 2019		0.3000	0.3000	0.3000	400	+0.00(+0.00%)
Jun 25, 2019	0.2800	0.3000	0.2800	0.3000	60,430	+0.04(+15.38%)
Jun 24, 2019	0.2800	0.2800	0.2600	0.2600	16,000	+0.00(+0.00%)
Jun 21, 2019	0.2800	0.2800	0.2600	0.2600	13,500	-0.02(-7.14%)
Jun 20, 2019	0.2700	0.2800	0.2600	0.2800	13,960	+0.04(+16.67%)
Jun 18, 2019		0.2400	0.2400	0.2400	0	-0.06(-20.00%)
Jun 11, 2019		0.3000	0.3000	0.3000	0	+0.00(+0.00%)
Jun 10, 2019		0.3000	0.3000	0.3000	64	+0.00(+0.00%)
Jun 07, 2019	0.2850	0.3000	0.2850	0.3000	26,450	+0.02(+5.26%)
Jun 05, 2019		0.2850	0.2850	0.2850	0	-0.01(-1.72%)
Jun 04, 2019	0.2800	0.2900	0.2800	0.2900	75,279	+0.04(+16.00%)
Jun 03, 2019	0.2500	0.2550	0.2500	0.2500	37,000	-0.03(-10.71%)
May 31, 2019	0.2800	0.2800	0.2800	0.2800	140,000	+0.00(+0.00%)
May 30, 2019	0.2600	0.2800	0.2600	0.2800	36,000	+0.03(+9.80%)
May 29, 2019	0.2650	0.2800	0.2550	0.2550	68,400	-0.01(-1.92%)
May 28, 2019	0.2700	0.2750	0.2600	0.2600	55,100	-0.02(-7.14%)
May 27, 2019	0.2750	0.2800	0.2750	0.2800	23,000	+0.00(+0.00%)
May 24, 2019	0.2800	0.2800	0.2800	0.2800	2,272	+0.00(+0.00%)
May 23, 2019	0.2800	0.2800	0.2800	0.2800	25,000	+0.00(+0.00%)
May 22, 2019	0.2750	0.2800	0.2750	0.2800	13,500	+0.01(+1.82%)
May 21, 2019	0.2750	0.2750	0.2750	0.2750	3,664	-0.01(-1.79%)
May 16, 2019		0.2800	0.2800	0.2800	0	-0.02(-6.67%)
May 15, 2019	0.2550	0.3000	0.2500	0.3000	126,894	+0.04(+17.65%)
May 14, 2019	0.2550	0.2550	0.2550	0.2550	8,000	-0.02(-5.56%)
May 13, 2019	0.2700	0.2700	0.2600	0.2700	21,700	+0.00(+0.00%)
May 10, 2019	0.2700	0.2700	0.2700	0.2700	761	+0.01(+3.85%)
May 09, 2019	0.2700	0.2700	0.2600	0.2600	5,800	-0.02(-7.14%)
May 08, 2019	0.2900	0.2900	0.2700	0.2800	80,700	-0.01(-3.45%)
May 07, 2019	0.3150	0.3200	0.2700	0.2900	100,452	-0.03(-9.38%)
May 06, 2019	0.2850	0.3300	0.2850	0.3200	71,200	+0.03(+8.47%)
May 03, 2019	0.2900	0.3200	0.2800	0.2950	106,029	-0.02(-4.84%)
May 02, 2019	0.2600	0.3100	0.2600	0.3100	121,630	+0.01(+3.33%)
May 01, 2019	0.2900	0.3000	0.2400	0.3000	286,720	+0.01(+3.45%)
Apr 30, 2019	0.2800	0.2900	0.2650	0.2900	61,185	+0.01(+1.75%)
Apr 29, 2019	0.2500	0.2850	0.2500	0.2850	82,700	+0.02(+9.62%)
Apr 26, 2019	0.2450	0.2650	0.2450	0.2600	30,000	-0.01(-3.70%)
Apr 25, 2019	0.2350	0.2700	0.2350	0.2700	129,750	+0.04(+17.39%)
Apr 24, 2019	0.2300	0.2300	0.2300	0.2300	20,660	+0.00(+0.00%)
Apr 23, 2019	0.2300	0.2300	0.2300	0.2300	14,915	-0.00(-2.13%)
Apr 22, 2019	0.2450	0.2450	0.2300	0.2350	72,740	-0.02(-6.00%)
Apr 18, 2019		0.2500	0.2500	0.2500	0	+0.00(+0.00%)
Apr 17, 2019	0.1800	0.3200	0.1800	0.2500	564,741	+0.09(+56.25%)
Apr 12, 2019		0.1600	0.1600	0.1600	0	-0.02(-11.11%)
Apr 09, 2019		0.1800	0.1800	0.1800	0	+0.00(+0.00%)
Apr 08, 2019	0.1650	0.1800	0.1650	0.1800	50,310	+0.02(+12.50%)
Apr 05, 2019	0.1600	0.1600	0.1600	0.1600	1,500	+0.00(+0.00%)
Apr 04, 2019	0.1600	0.1600	0.1600	0.1600	1,344	+0.00(+0.00%)
Apr 03, 2019	0.1600	0.1600	0.1600	0.1600	1,000	+0.00(+0.00%)
Apr 02, 2019	0.1600	0.1600	0.1600	0.1600	4,670	+0.00(+0.00%)
Apr 01, 2019	0.1600	0.1600	0.1600	0.1600	2,626	+0.00(+0.00%)
Mar 29, 2019	0.1600	0.1600	0.1600	0.1600	1,120	-0.01(-8.57%)
Mar 28, 2019		0.1750	0.1750	0.1750	20	+0.00(+0.00%)
Mar 26, 2019		0.1750	0.1750	0.1750	0	+0.02(+16.67%)
Mar 25, 2019		0.1500	0.1500	0.1500	488	+0.00(+0.00%)
Mar 20, 2019		0.1500	0.1500	0.1500	0	+0.00(+0.00%)
Mar 18, 2019		0.1500	0.1500	0.1500	0	-0.01(-6.25%)
Mar 15, 2019	0.1600	0.1600	0.1600	0.1600	14,000	+0.01(+3.23%)
Mar 14, 2019	0.1600	0.1600	0.1550	0.1550	22,500	-0.02(-8.82%)
Mar 13, 2019		0.1700	0.1700	0.1700	78,800	+0.00(+0.00%)
Mar 12, 2019	0.1600	0.1750	0.1600	0.1700	78,400	+0.02(+13.33%)
Mar 08, 2019		0.1500	0.1500	0.1500	0	-0.01(-6.25%)
Mar 07, 2019	0.1500	0.1600	0.1450	0.1600	63,500	+0.01(+3.23%)
Mar 06, 2019	0.1400	0.1550	0.1400	0.1550	20,400	-0.01(-6.06%)
Mar 05, 2019	0.1200	0.1650	0.1200	0.1650	64,425	+0.05(+43.48%)
Mar 04, 2019	0.1200	0.1200	0.1150	0.1150	10,000	-0.00(-4.17%)
Mar 01, 2019	0.1200	0.1200	0.1200	0.1200	1,700	-0.01(-4.00%)
Feb 28, 2019	0.1300	0.1400	0.1250	0.1250	25,379	+0.01(+8.70%)
Feb 27, 2019	0.1300	0.1350	0.1150	0.1150	31,770	-0.01(-8.00%)
Feb 25, 2019		0.1250	0.1250	0.1250	0	-0.02(-10.71%)
Feb 21, 2019		0.1400	0.1400	0.1400	0	+0.02(+16.67%)
Feb 20, 2019	0.1200	0.1200	0.1200	0.1200	2,131	+0.02(+20.00%)
Feb 19, 2019		0.1000	0.1000	0.1000	150	+0.00(+0.00%)
Feb 15, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Feb 13, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Feb 12, 2019		0.1000	0.1000	0.1000	500	+0.00(+0.00%)
Feb 11, 2019		0.1000	0.1000	0.1000	300	+0.00(+0.00%)
Feb 01, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jan 29, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jan 24, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jan 23, 2019	0.1000	0.1000	0.1000	0.1000	12,500	+0.00(+0.00%)
Jan 21, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jan 18, 2019	0.1000	0.1000	0.1000	0.1000	1,100	+0.00(+0.00%)
Jan 17, 2019	0.1000	0.1000	0.1000	0.1000	2,556	+0.00(+0.00%)
Jan 15, 2019		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Jan 14, 2019		0.1000	0.1000	0.1000	430	+0.00(+0.00%)
Jan 09, 2019		0.1000	0.1000	0.1000	0	-0.01(-9.09%)
Jan 08, 2019	0.1100	0.1100	0.1100	0.1100	4,050	+0.01(+10.00%)
Jan 07, 2019	0.1000	0.1000	0.1000	0.1000	500	+0.00(+0.00%)
Jan 03, 2019		0.1000	0.1000	0.1000	0	-0.01(-9.09%)
Jan 02, 2019	0.1100	0.1100	0.1100	0.1100	40,000	+0.01(+4.76%)
Dec 28, 2018		0.1050	0.1050	0.1050	0	+0.00(+0.00%)
Dec 27, 2018	0.1200	0.1200	0.1050	0.1050	19,520	-0.01(-12.50%)
Dec 20, 2018		0.1200	0.1200	0.1200	0	+0.00(+0.00%)
Dec 19, 2018	0.1200	0.1200	0.1200	0.1200	14,500	+0.00(+0.00%)
Dec 18, 2018	0.1200	0.1250	0.1200	0.1200	45,000	+0.02(+20.00%)
Dec 17, 2018	0.1000	0.1000	0.1000	0.1000	6,500	+0.00(+0.00%)
Dec 14, 2018		0.1000	0.1000	0.1000	1,400	+0.00(+0.00%)
Dec 13, 2018	0.1000	0.1000	0.1000	0.1000	1,000	-0.01(-9.09%)
Dec 12, 2018	0.1100	0.1100	0.1100	0.1100	20,100	+0.00(+0.00%)
Dec 11, 2018	0.1100	0.1100	0.1100	0.1100	2,020	+0.00(+0.00%)
Dec 06, 2018		0.1100	0.1100	0.1100	0	-0.02(-15.38%)
Dec 05, 2018		0.1300	0.1300	0.1300	100	+0.00(+0.00%)
Dec 04, 2018	0.1050	0.1300	0.1050	0.1300	27,000	+0.02(+18.18%)

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.

Financial News

Generation Mining Limited (CSE: GENM )

Historical Prices

Popular Pages