Financial News
Global Energy Metals Corp (OP: GBLEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 27, 2020 | 0.0160 | 0.0160 | 0.0160 | 0 | +0.01(+45.45%) | |
| May 22, 2020 | 0.0110 | 0.0110 | 0.0110 | 0 | +0.00(+10.00%) | |
| May 13, 2020 | 0.0100 | 0.0100 | 0.0100 | 0 | +0.00(+17.65%) | |
| May 11, 2020 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+84.78%) | |
| May 08, 2020 | 0.0120 | 0.0120 | 0.0046 | 0.0046 | 10,500 | -0.01(-61.34%) |
| Apr 24, 2020 | 0.0119 | 0.0119 | 0.0119 | 0 | +0.00(+0.00%) | |
| Apr 08, 2020 | 0.0119 | 0.0119 | 0.0119 | 0 | +0.00(+0.00%) | |
| Apr 02, 2020 | 0.0119 | 0.0119 | 0.0119 | 0 | -0.00(-0.83%) | |
| Mar 27, 2020 | 0.0120 | 0.0120 | 0.0120 | 0 | +0.00(+41.18%) | |
| Mar 23, 2020 | 0.0085 | 0.0085 | 0.0085 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 0.0085 | 0.0085 | 0.0085 | 0 | -0.00(-15.84%) | |
| Mar 05, 2020 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+0.00%) | |
| Jan 30, 2020 | 0.0101 | 0.0101 | 0.0101 | 0 | +0.00(+0.00%) | |
| Jan 29, 2020 | 0.0101 | 0.0101 | 0.0101 | 0.0101 | 20,000 | -0.00(-1.94%) |
| Jan 08, 2020 | 0.0103 | 0.0103 | 0.0103 | 0 | +0.00(+56.06%) | |
| Jan 06, 2020 | 0.0066 | 0.0066 | 0.0066 | 0 | -0.00(-34.65%) | |
| Dec 30, 2019 | 0.0101 | 0.0101 | 0.0101 | 0 | -0.01(-40.24%) | |
| Dec 27, 2019 | 0.0169 | 0.0169 | 0.0169 | 0.0169 | 10,000 | +0.01(+60.95%) |
| Dec 17, 2019 | 0.0105 | 0.0105 | 0.0105 | 0 | -0.00(-23.91%) | |
| Dec 16, 2019 | 0.0138 | 0.0138 | 0.0138 | 0.0138 | 4,500 | +0.00(+1.47%) |
| Dec 11, 2019 | 0.0136 | 0.0136 | 0.0136 | 0 | +0.00(+0.74%) | |
| Dec 10, 2019 | 0.0135 | 0.0135 | 0.0135 | 66 | +0.00(+0.00%) | |
| Nov 27, 2019 | 0.0135 | 0.0135 | 0.0135 | 0 | -0.01(-32.50%) | |
| Nov 26, 2019 | 0.0207 | 0.0207 | 0.0200 | 0.0200 | 38,400 | +0.00(+18.34%) |
| Nov 22, 2019 | 0.0169 | 0.0169 | 0.0169 | 0 | -0.01(-31.58%) | |
| Nov 14, 2019 | 0.0247 | 0.0247 | 0.0247 | 0 | +0.01(+64.67%) | |
| Oct 18, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | +0.00(+0.00%) | |
| Oct 14, 2019 | 0.0150 | 0.0150 | 0.0150 | 0 | -0.01(-33.63%) | |
| Oct 03, 2019 | 0.0226 | 0.0226 | 0.0226 | 0 | +0.01(+59.15%) | |
| Oct 01, 2019 | 0.0142 | 0.0142 | 0.0142 | 0 | -0.01(-42.74%) | |
| Sep 24, 2019 | 0.0248 | 0.0248 | 0.0248 | 0 | -0.00(-13.89%) | |
| Sep 13, 2019 | 0.0288 | 0.0288 | 0.0288 | 0 | +0.00(+15.20%) | |
| Sep 10, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | +0.01(+25.00%) | |
| Sep 05, 2019 | 0.0200 | 0.0200 | 0.0200 | 0 | +0.00(+6.95%) | |
| Sep 04, 2019 | 0.0200 | 0.0200 | 0.0187 | 0.0187 | 54,000 | -0.00(-13.02%) |
| Aug 27, 2019 | 0.0215 | 0.0215 | 0.0215 | 0 | -0.00(-14.00%) | |
| Aug 23, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-3.85%) | |
| Aug 22, 2019 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 15,000 | +0.00(+4.00%) |
| Aug 20, 2019 | 0.0250 | 0.0250 | 0.0250 | 0 | -0.00(-13.19%) | |
| Aug 15, 2019 | 0.0288 | 0.0288 | 0.0288 | 0 | +0.00(+0.35%) | |
| Aug 07, 2019 | 0.0287 | 0.0287 | 0.0287 | 0 | -0.01(-18.00%) | |
| Aug 06, 2019 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 22,000 | -0.00(-12.28%) |
| Aug 02, 2019 | 0.0399 | 0.0399 | 0.0399 | 0 | +0.00(+0.00%) | |
| Jul 31, 2019 | 0.0399 | 0.0399 | 0.0399 | 0 | +0.01(+38.06%) | |
| Jul 29, 2019 | 0.0289 | 0.0289 | 0.0289 | 0 | -0.00(-12.42%) | |
| Jul 26, 2019 | 0.0330 | 0.0370 | 0.0330 | 0.0330 | 30,000 | -0.00(-12.00%) |
| Jul 25, 2019 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 20,000 | -0.00(-6.25%) |
| Jul 24, 2019 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 12,000 | +0.01(+20.85%) |
| Jul 23, 2019 | 0.0331 | 0.0331 | 0.0331 | 0.0331 | 50,000 | -0.01(-16.62%) |
| Jul 19, 2019 | 0.0397 | 0.0397 | 0.0397 | 0 | -0.00(-0.75%) | |
| Jul 10, 2019 | 0.0400 | 0.0400 | 0.0400 | 0 | +0.00(+4.99%) | |
| Jul 09, 2019 | 0.0381 | 0.0381 | 0.0381 | 50 | +0.00(+0.00%) | |
| Jul 05, 2019 | 0.0381 | 0.0381 | 0.0381 | 0 | -0.00(-9.29%) | |
| Jun 26, 2019 | 0.0420 | 0.0420 | 0.0420 | 0 | -0.01(-16.83%) | |
| Jun 25, 2019 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 500 | +0.01(+24.38%) |
| Jun 24, 2019 | 0.0406 | 0.0406 | 0.0406 | 0.0406 | 4,000 | +0.00(+10.63%) |
| Jun 21, 2019 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 800 | -0.01(-14.65%) |
| Jun 20, 2019 | 0.0430 | 0.0430 | 0.0430 | 0.0430 | 25,000 | -0.00(-7.73%) |
| Jun 18, 2019 | 0.0466 | 0.0466 | 0.0466 | 0 | -0.00(-3.32%) | |
| Jun 17, 2019 | 0.0525 | 0.0525 | 0.0482 | 0.0482 | 22,500 | -0.00(-0.82%) |
| Jun 14, 2019 | 0.0535 | 0.0535 | 0.0486 | 0.0486 | 6,600 | -0.00(-5.45%) |
| Jun 13, 2019 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 2,000 | -0.00(-6.55%) |
| Jun 10, 2019 | 0.0550 | 0.0550 | 0.0550 | 0 | -0.01(-8.49%) | |
| Jun 06, 2019 | 0.0601 | 0.0601 | 0.0601 | 0 | +0.01(+11.30%) |
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.
