Financial News

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	0.1100	0.1200	0.1100	0.1100	3,386	+0.01(+10.00%)
Nov 29, 2018		0.1000	0.1000	0.1000	0	+0.00(+0.00%)
Nov 27, 2018		0.1000	0.1000	0.1000	0	-0.01(-9.09%)
Nov 23, 2018		0.1100	0.1100	0.1100	0	+0.00(+0.00%)
Nov 22, 2018	0.1100	0.1100	0.1100	0.1100	1,286	+0.01(+4.76%)
Nov 20, 2018		0.1050	0.1050	0.1050	0	-0.04(-30.00%)
Nov 19, 2018	0.1500	0.1500	0.1500	0.1500	2,500	-0.02(-9.09%)
Nov 16, 2018		0.1650	0.1650	0.1650	200	+0.00(+0.00%)
Nov 15, 2018	0.1500	0.1650	0.1500	0.1650	28,100	-0.01(-2.94%)
Nov 14, 2018	0.1500	0.1700	0.1500	0.1700	14,150	+0.02(+13.33%)
Nov 13, 2018	0.1500	0.1500	0.1500	0.1500	1,150	+0.00(+0.00%)
Nov 12, 2018		0.1500	0.1500	0.1500	314	+0.00(+0.00%)
Nov 09, 2018	0.1500	0.1500	0.1500	0.1500	500	+0.00(+0.00%)
Nov 08, 2018	0.1500	0.1500	0.1500	0.1500	1,100	+0.00(+0.00%)
Nov 06, 2018		0.1500	0.1500	0.1500	0	-0.01(-6.25%)
Nov 05, 2018	0.1600	0.1600	0.1600	0.1600	500	+0.01(+6.67%)
Nov 02, 2018	0.1500	0.1500	0.1500	0.1500	50	+0.00(+0.00%)
Nov 01, 2018	0.1500	0.1500	0.1500	0.1500	5,040	+0.00(+0.00%)
Oct 31, 2018	0.1500	0.1500	0.1500	0.1500	4,250	+0.00(+0.00%)
Oct 30, 2018	0.1500	0.1500	0.1500	0.1500	12,000	+0.00(+0.00%)
Oct 25, 2018	0.1500	0.1500	0.1500	0.1500	500	+0.00(+0.00%)
Oct 24, 2018	0.1500	0.1500	0.1500	0.1500	12,869	+0.00(+0.00%)
Oct 23, 2018	0.1500	0.1500	0.1500	0.1500	7,566	-0.04(-18.92%)
Oct 22, 2018	0.1550	0.1850	0.1500	0.1850	23,000	+0.03(+19.35%)
Oct 19, 2018	0.1550	0.1550	0.1550	0.1550	100	+0.00(+0.00%)
Oct 18, 2018	0.1550	0.1600	0.1550	0.1550	15,759	-0.05(-22.50%)
Oct 17, 2018	0.1950	0.2000	0.1600	0.2000	30,800	+0.01(+5.26%)
Oct 16, 2018	0.1450	0.1900	0.1450	0.1900	175,659	+0.06(+46.15%)
Oct 15, 2018	0.1300	0.1300	0.1300	0.1300	3,200	-0.01(-7.14%)
Oct 12, 2018	0.1400	0.1400	0.1400	0.1400	2,100	+0.01(+7.69%)
Oct 11, 2018	0.1250	0.1300	0.1250	0.1300	2,700	+0.01(+4.00%)
Oct 10, 2018	0.1500	0.1500	0.1250	0.1250	17,800	-0.03(-19.35%)
Oct 09, 2018	0.1650	0.1650	0.1500	0.1550	7,550	+0.01(+10.71%)
Oct 05, 2018		0.1400	0.1400	0.1400	0	+0.01(+7.69%)
Oct 04, 2018	0.1650	0.1650	0.1300	0.1300	1,800	-0.04(-23.53%)
Oct 03, 2018		0.1700	0.1700	0.1700	300	+0.00(+0.00%)
Oct 01, 2018		0.1700	0.1700	0.1700	0	+0.00(+0.00%)
Sep 27, 2018		0.1700	0.1700	0.1700	0	+0.03(+17.24%)
Sep 26, 2018	0.1350	0.1450	0.1350	0.1450	66,240	-0.02(-12.12%)
Sep 25, 2018	0.1300	0.1650	0.1300	0.1650	2,000	+0.02(+17.86%)
Sep 24, 2018	0.1300	0.1400	0.1300	0.1400	1,278	-0.01(-6.67%)
Sep 21, 2018	0.1500	0.1500	0.1500	0.1500	500	+0.01(+11.11%)
Sep 20, 2018		0.1350	0.1350	0.1350	340	+0.00(+0.00%)
Sep 19, 2018	0.1350	0.1350	0.1350	0.1350	7,700	-0.01(-3.57%)
Sep 17, 2018		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Sep 13, 2018		0.1400	0.1400	0.1400	0	-0.02(-15.15%)
Sep 12, 2018	0.1200	0.1700	0.1200	0.1650	153,330	+0.05(+43.48%)
Sep 11, 2018		0.1150	0.1150	0.1150	540	+0.00(+0.00%)
Sep 10, 2018	0.1150	0.1150	0.1150	0.1150	4,950	-0.01(-11.54%)
Sep 07, 2018	0.1300	0.1300	0.1300	0.1300	200	+0.00(+0.00%)
Sep 06, 2018	0.1300	0.1300	0.1300	0.1300	5,050	-0.01(-7.14%)
Sep 05, 2018	0.1100	0.1400	0.1100	0.1400	112,140	+0.00(+0.00%)
Aug 31, 2018		0.1400	0.1400	0.1400	0	-0.01(-6.67%)
Aug 30, 2018		0.1500	0.1500	0.1500	280	+0.00(+0.00%)
Aug 27, 2018		0.1500	0.1500	0.1500	0	+0.01(+3.45%)
Aug 22, 2018		0.1450	0.1450	0.1450	0	+0.03(+31.82%)
Aug 20, 2018		0.1100	0.1100	0.1100	0	-0.01(-8.33%)
Aug 17, 2018	0.1200	0.1200	0.1200	0.1200	2,600	+0.00(+0.00%)
Aug 16, 2018	0.1200	0.1200	0.1200	0.1200	2,000	+0.00(+4.35%)
Aug 15, 2018	0.1150	0.1150	0.1150	0.1150	1,053	+0.01(+9.52%)
Aug 14, 2018	0.1500	0.1500	0.1050	0.1050	50,152	-0.04(-30.00%)
Aug 13, 2018	0.1450	0.1550	0.1400	0.1500	11,772	-0.01(-6.25%)
Aug 08, 2018		0.1600	0.1600	0.1600	0	+0.02(+14.29%)
Aug 07, 2018	0.1400	0.1400	0.1400	0.1400	1,420	+0.00(+0.00%)
Aug 03, 2018		0.1400	0.1400	0.1400	0	+0.00(+0.00%)
Aug 02, 2018	0.1700	0.1700	0.1400	0.1400	2,000	+0.00(+0.00%)
Aug 01, 2018		0.1400	0.1400	0.1400	40	+0.00(+0.00%)
Jul 31, 2018	0.1400	0.1400	0.1400	0.1400	5,200	-0.03(-20.00%)
Jul 30, 2018	0.1700	0.1750	0.1700	0.1750	2,400	+0.02(+16.67%)
Jul 27, 2018	0.1500	0.1500	0.1400	0.1500	5,500	+0.01(+3.45%)
Jul 26, 2018	0.1450	0.1450	0.1450	0.1450	1,000	-0.02(-9.38%)
Jul 25, 2018	0.1600	0.1600	0.1600	0.1600	1,000	+0.01(+6.67%)
Jul 23, 2018		0.1500	0.1500	0.1500	260	+0.01(+7.14%)
Jul 20, 2018	0.1400	0.1400	0.1400	0.1400	5,256	-0.06(-30.00%)
Jul 19, 2018	0.1050	0.2000	0.1050	0.2000	30,750	+0.07(+48.15%)
Jul 17, 2018		0.1350	0.1350	0.1350	200	-0.04(-20.59%)
Jul 16, 2018	0.1700	0.1700	0.1600	0.1700	16,300	-0.00(-2.86%)
Jul 12, 2018		0.1750	0.1750	0.1750	0	-0.01(-2.78%)
Jul 11, 2018	0.1800	0.1800	0.1800	0.1800	6,050	-0.02(-10.00%)
Jul 09, 2018		0.2000	0.2000	0.2000	0	+0.04(+25.00%)
Jul 06, 2018	0.1650	0.1650	0.1600	0.1600	2,160	+0.00(+0.00%)
Jul 05, 2018	0.1600	0.1600	0.1600	0.1600	1,680	-0.01(-5.88%)

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