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

Global Energy Metals Corp (OP: GBLEF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 2:39 PM EDT, May 16, 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 (%)
Jan 22, 2019 0.0442 0.0442 0.0442 0 -0.00(-1.56%)
Jan 17, 2019 0.0449 0.0449 0.0449 0 +0.01(+17.54%)
Jan 14, 2019 0.0382 0.0382 0.0382 0 -0.00(-7.06%)
Jan 11, 2019 0.0411 0.0411 0.0411 0.0411 10,000 -0.00(-0.72%)
Jan 07, 2019 0.0414 0.0414 0.0414 0 +0.00(+2.73%)
Jan 04, 2019 0.0403 0.0403 0.0403 0.0403 200 -0.00(-3.82%)
Jan 03, 2019 0.0419 0.0419 0.0419 0.0419 30,000 -0.00(-4.56%)
Jan 02, 2019 0.0439 0.0439 0.0439 0.0439 300 -0.00(-2.66%)
Dec 28, 2018 0.0451 0.0451 0.0451 0 +0.01(+12.75%)
Dec 27, 2018 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+4.17%)
Dec 20, 2018 0.0384 0.0384 0.0384 0 +0.00(+12.28%)
Dec 17, 2018 0.0342 0.0342 0.0342 0 -0.02(-31.60%)
Dec 07, 2018 0.0500 0.0500 0.0500 0 +0.01(+17.92%)
Nov 28, 2018 0.0424 0.0424 0.0424 0 -0.01(-15.03%)
Nov 27, 2018 0.0499 0.0499 0.0499 0.0499 1,000 -0.00(-0.80%)
Nov 20, 2018 0.0503 0.0503 0.0503 0 -0.01(-14.02%)
Nov 16, 2018 0.0585 0.0585 0.0585 0 -0.00(-3.15%)
Nov 15, 2018 0.0483 0.0604 0.0483 0.0604 6,400 +0.01(+20.08%)
Nov 14, 2018 0.0532 0.0532 0.0503 0.0503 20,700 -0.01(-16.17%)
Nov 08, 2018 0.0600 0.0600 0.0600 0 +0.00(+2.56%)
Nov 06, 2018 0.0585 0.0585 0.0585 0 +0.00(+8.94%)
Nov 02, 2018 0.0537 0.0537 0.0537 0 +0.00(+3.27%)
Oct 12, 2018 0.0520 0.0520 0.0520 0 -0.01(-21.09%)
Oct 02, 2018 0.0659 0.0659 0.0659 0 -0.01(-12.60%)
Oct 01, 2018 0.0614 0.0754 0.0614 0.0754 20,666 +0.01(+14.76%)
Sep 28, 2018 0.0657 0.0657 0.0657 0.0657 2,700 -0.00(-1.79%)
Sep 21, 2018 0.0669 0.0669 0.0669 0 +0.01(+14.95%)
Sep 14, 2018 0.0582 0.0582 0.0582 0 -0.00(-3.00%)
Sep 12, 2018 0.0600 0.0600 0.0600 0 +0.01(+29.59%)
Aug 27, 2018 0.0463 0.0463 0.0463 0 -0.01(-13.62%)
Aug 24, 2018 0.0536 0.0536 0.0536 0.0536 2,000 -0.01(-13.69%)
Aug 20, 2018 0.0621 0.0621 0.0621 0 +0.01(+9.33%)
Aug 16, 2018 0.0568 0.0568 0.0568 0 -0.01(-9.55%)
Aug 14, 2018 0.0628 0.0628 0.0628 0 +0.00(+3.97%)
Aug 13, 2018 0.0604 0.0604 0.0604 1 +0.00(+0.00%)
Aug 01, 2018 0.0604 0.0604 0.0604 0 -0.01(-13.71%)
Jul 31, 2018 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-6.67%)
Jul 16, 2018 0.0750 0.0750 0.0750 0 -0.01(-8.27%)
Jul 13, 2018 0.0837 0.0837 0.0818 0.0818 12,200 +0.00(+5.63%)
Jul 05, 2018 0.0774 0.0774 0.0774 0 -0.01(-11.64%)
Jul 03, 2018 0.0876 0.0876 0.0876 0 +0.02(+25.14%)
Jul 02, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.03(-27.01%)
Jun 28, 2018 0.0959 0.0959 0.0959 0 +0.02(+30.48%)
Jun 22, 2018 0.0735 0.0735 0.0735 0 +0.01(+16.67%)
Jun 21, 2018 0.0665 0.0665 0.0630 0.0630 14,750 -0.01(-15.89%)
Jun 19, 2018 0.0749 0.0749 0.0749 0 +0.01(+7.93%)
Jun 18, 2018 0.0642 0.0694 0.0642 0.0694 32,079 -0.00(-0.29%)
Jun 07, 2018 0.0696 0.0696 0.0696 0 -0.00(-1.28%)
May 29, 2018 0.0705 0.0705 0.0705 0 -0.01(-11.88%)
May 25, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 18, 2018 0.0800 0.0800 0.0800 0 -0.01(-6.98%)
May 16, 2018 0.0860 0.0860 0.0860 0 -0.00(-4.44%)
May 11, 2018 0.0900 0.0900 0.0900 0 +0.00(+4.65%)
May 08, 2018 0.0860 0.0860 0.0860 0 -0.02(-18.10%)
May 07, 2018 0.1050 0.1050 0.1050 0.1050 494 -0.00(-3.40%)
May 04, 2018 0.1095 0.1095 0.1087 0.1087 9,000 -0.00(-0.18%)
May 03, 2018 0.1086 0.1089 0.1080 0.1089 31,000 +0.00(+2.74%)
May 01, 2018 0.1060 0.1060 0.1060 0 +0.00(+0.00%)
Apr 30, 2018 0.1053 0.1060 0.1014 0.1060 53,645 +0.01(+5.05%)
Apr 25, 2018 0.1009 0.1009 0.1009 0 -0.00(-0.49%)
Apr 24, 2018 0.1014 0.1014 0.1014 0.1014 500 +0.00(+2.94%)
Apr 23, 2018 0.0946 0.0985 0.0946 0.0985 56,000 +0.00(+3.25%)
Apr 17, 2018 0.0954 0.0954 0.0954 0 +0.00(+0.21%)
Apr 10, 2018 0.0952 0.0952 0.0952 0 -0.00(-2.76%)
Apr 06, 2018 0.0979 0.0979 0.0979 0 -0.02(-17.03%)
Apr 02, 2018 0.1180 0.1180 0.1180 0 -0.01(-7.74%)
Mar 29, 2018 0.1279 0.1279 0.1279 0 -0.00(-0.39%)
Mar 23, 2018 0.1284 0.1284 0.1284 0 +0.00(+0.39%)
Mar 22, 2018 0.1357 0.1357 0.1254 0.1279 8,834 +0.00(+3.73%)
Mar 21, 2018 0.1233 0.1233 0.1233 0.1233 1,250 +0.00(+3.37%)
Mar 20, 2018 0.1224 0.1224 0.1193 0.1193 1,600 -0.00(-2.71%)
Mar 15, 2018 0.1226 0.1226 0.1226 0 -0.00(-0.89%)
Mar 14, 2018 0.1199 0.1275 0.1198 0.1237 31,400 +0.02(+15.61%)
Mar 13, 2018 0.1109 0.1109 0.1070 0.1070 11,000 -0.01(-4.69%)
Mar 12, 2018 0.1168 0.1200 0.1123 0.1123 14,000 -0.02(-12.56%)
Mar 08, 2018 0.1284 0.1284 0.1284 0 -0.01(-3.97%)
Mar 06, 2018 0.1337 0.1337 0.1337 0 -0.01(-6.83%)
Mar 02, 2018 0.1435 0.1435 0.1435 0 -0.00(-2.84%)
Mar 01, 2018 0.1461 0.1477 0.1461 0.1477 10,000 -0.01(-6.04%)
Feb 28, 2018 0.1546 0.1572 0.1546 0.1572 12,500 +0.01(+7.23%)
Feb 27, 2018 0.1597 0.1597 0.1466 0.1466 7,000 -0.02(-12.22%)
Feb 23, 2018 0.1670 0.1670 0.1670 0 +0.00(+0.42%)
Feb 22, 2018 0.1663 0.1663 0.1663 0.1663 4,500 -0.00(-1.25%)
Feb 21, 2018 0.1600 0.1684 0.1600 0.1684 11,000 +0.01(+8.93%)
Feb 20, 2018 0.1546 0.1546 0.1546 0.1546 1,500 +0.00(+0.65%)
Feb 16, 2018 0.1536 0.1536 0.1536 0 -0.00(-2.10%)
Feb 14, 2018 0.1569 0.1569 0.1569 0 -0.00(-0.06%)
Feb 13, 2018 0.1570 0.1570 0.1570 0.1570 5,000 -0.01(-4.21%)
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.