Financial News
Global Energy Metals Corp (OP: GBLEF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jun 03, 2019 | 0.0540 | 0.0540 | 0.0540 | 0 | +0.00(+0.19%) | |
| May 30, 2019 | 0.0539 | 0.0539 | 0.0539 | 0 | -0.00(-0.19%) | |
| May 28, 2019 | 0.0540 | 0.0540 | 0.0540 | 0 | -0.01(-18.18%) | |
| May 24, 2019 | 0.0700 | 0.0700 | 0.0660 | 0.0660 | 30,000 | -0.00(-6.78%) |
| May 23, 2019 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 5,000 | +0.00(+7.27%) |
| May 17, 2019 | 0.0660 | 0.0660 | 0.0660 | 0 | +0.00(+2.33%) | |
| May 15, 2019 | 0.0645 | 0.0645 | 0.0645 | 0 | +0.00(+7.50%) | |
| May 14, 2019 | 0.0600 | 0.0600 | 0.0600 | 40 | +0.00(+0.00%) | |
| May 13, 2019 | 0.0570 | 0.0600 | 0.0570 | 0.0600 | 202,000 | +0.00(+5.26%) |
| May 10, 2019 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 37,000 | +0.00(+5.75%) |
| May 09, 2019 | 0.0561 | 0.0561 | 0.0539 | 0.0539 | 41,500 | +0.00(+3.65%) |
| May 08, 2019 | 0.0550 | 0.0550 | 0.0520 | 0.0520 | 140,000 | +0.01(+13.79%) |
| May 03, 2019 | 0.0457 | 0.0457 | 0.0457 | 0 | -0.01(-19.82%) | |
| May 02, 2019 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 5,000 | -0.00(-5.00%) |
| May 01, 2019 | 0.0600 | 0.0600 | 0.0572 | 0.0600 | 174,000 | +0.01(+13.21%) |
| Apr 15, 2019 | 0.0530 | 0.0530 | 0.0530 | 0 | -0.01(-12.97%) | |
| Apr 11, 2019 | 0.0609 | 0.0609 | 0.0609 | 0 | +0.01(+13.62%) | |
| Apr 10, 2019 | 0.0536 | 0.0536 | 0.0536 | 0.0536 | 10,000 | -0.01(-12.42%) |
| Apr 09, 2019 | 0.0522 | 0.0612 | 0.0522 | 0.0612 | 11,000 | +0.03(+70.00%) |
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.
