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

Global Energy Metals Corp (OP: GBLEF )

0.0274 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 7, 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 (%)
Feb 26, 2021 0.1738 0.1890 0.1651 0.1890 33,300 +0.01(+6.78%)
Feb 25, 2021 0.1710 0.1829 0.1710 0.1770 14,832 -0.01(-3.44%)
Feb 24, 2021 0.1913 0.1913 0.1750 0.1833 2,357 -0.00(-0.70%)
Feb 23, 2021 0.1900 0.1900 0.1846 0.1846 14,029 -0.00(-0.22%)
Feb 22, 2021 0.2180 0.2180 0.1765 0.1850 43,124 -0.01(-7.08%)
Feb 19, 2021 0.1911 0.1991 0.1890 0.1991 21,200 +0.02(+10.06%)
Feb 18, 2021 0.2020 0.2084 0.1800 0.1809 7,950 -0.02(-8.36%)
Feb 17, 2021 0.1836 0.1974 0.1836 0.1974 32,953 -0.00(-0.05%)
Feb 16, 2021 0.2130 0.2130 0.1700 0.1975 62,423 -0.00(-0.75%)
Feb 12, 2021 0.2200 0.2200 0.1990 0.1990 20,000 +0.00(+2.05%)
Feb 11, 2021 0.1962 0.2170 0.1950 0.1950 62,544 -0.01(-4.88%)
Feb 10, 2021 0.2167 0.2167 0.1890 0.2050 35,760 -0.01(-2.38%)
Feb 09, 2021 0.2168 0.2168 0.2078 0.2100 55,224 +0.00(+0.00%)
Feb 08, 2021 0.2245 0.2245 0.1950 0.2100 120,989 +0.02(+10.58%)
Feb 05, 2021 0.1966 0.1994 0.1863 0.1899 38,600 -0.00(-0.05%)
Feb 04, 2021 0.1786 0.1958 0.1751 0.1900 49,681 +0.01(+7.41%)
Feb 03, 2021 0.1472 0.1889 0.1450 0.1769 84,111 +0.03(+18.49%)
Feb 02, 2021 0.1452 0.1493 0.1426 0.1493 35,400 +0.01(+5.51%)
Feb 01, 2021 0.1486 0.1486 0.1350 0.1415 42,043 -0.01(-5.54%)
Jan 29, 2021 0.1517 0.1569 0.1432 0.1498 43,800 -0.00(-2.98%)
Jan 28, 2021 0.1700 0.1755 0.1544 0.1544 20,092 -0.02(-10.44%)
Jan 27, 2021 0.1825 0.1874 0.1700 0.1724 87,015 -0.01(-4.75%)
Jan 26, 2021 0.1597 0.1870 0.1597 0.1810 259,207 +0.02(+15.80%)
Jan 25, 2021 0.1700 0.1793 0.1563 0.1563 48,992 -0.01(-8.06%)
Jan 22, 2021 0.1602 0.1700 0.1602 0.1700 13,000 +0.01(+8.07%)
Jan 20, 2021 0.1573 0.1573 0.1573 0 +0.00(+1.48%)
Jan 19, 2021 0.1665 0.1665 0.1500 0.1550 42,300 -0.02(-11.43%)
Jan 15, 2021 0.1750 0.1800 0.1683 0.1750 33,000 +0.00(+0.00%)
Jan 14, 2021 0.1750 0.1855 0.1691 0.1750 90,100 -0.02(-7.89%)
Jan 13, 2021 0.1934 0.1934 0.1900 0.1900 6,000 +0.00(+0.00%)
Jan 12, 2021 0.1900 0.1900 0.1900 0.1900 8,000 +0.02(+9.83%)
Jan 11, 2021 0.1912 0.1942 0.1628 0.1730 115,600 -0.04(-17.07%)
Jan 08, 2021 0.2086 0.2086 0.2086 0.2086 400 -0.01(-4.36%)
Jan 07, 2021 0.2297 0.2297 0.2181 0.2181 9,000 -0.02(-8.28%)
Jan 06, 2021 0.2378 0.2378 0.2378 0.2378 1,000 +0.03(+16.91%)
Jan 05, 2021 0.2364 0.2364 0.2034 0.2034 5,700 -0.03(-11.87%)
Jan 04, 2021 0.2310 0.2784 0.2073 0.2308 41,180 -0.04(-16.19%)
Dec 31, 2020 0.2754 0.2754 0.2754 5,650 +0.06(+27.09%)
Dec 30, 2020 0.2169 0.2352 0.2167 0.2167 5,650 +0.02(+9.89%)
Dec 29, 2020 0.2087 0.2087 0.1924 0.1972 13,150 -0.04(-16.09%)
Dec 28, 2020 0.1200 0.2350 0.1200 0.2350 7,350 +0.02(+11.37%)
Dec 24, 2020 0.2200 0.2200 0.2110 0.2110 15,000 -0.02(-7.42%)
Dec 22, 2020 0.2279 0.2279 0.2279 0 -0.04(-15.59%)
Dec 21, 2020 0.2121 0.2700 0.2121 0.2700 16,000 +0.06(+27.36%)
Dec 18, 2020 0.2246 0.2246 0.2120 0.2120 4,500 +0.00(+1.15%)
Dec 17, 2020 0.2096 0.2096 0.2096 0.2096 400 -0.02(-8.39%)
Dec 16, 2020 0.2000 0.2288 0.2000 0.2288 34,000 +0.04(+24.28%)
Dec 14, 2020 0.1841 0.1841 0.1841 0 -0.04(-16.28%)
Dec 11, 2020 0.2199 0.2199 0.2199 0.2199 1,000 +0.02(+9.95%)
Dec 10, 2020 0.2000 0.2000 0.2000 98 +0.00(+0.00%)
Dec 09, 2020 0.2000 0.2000 0.2000 0.2000 4,500 -0.02(-9.09%)
Dec 08, 2020 0.2000 0.2200 0.1915 0.2200 15,026 +0.01(+3.48%)
Dec 04, 2020 0.2126 0.2126 0.2126 0 -0.03(-12.47%)
Dec 03, 2020 0.1972 0.2429 0.1972 0.2429 40,500 +0.01(+2.88%)
Dec 02, 2020 0.2010 0.2418 0.2010 0.2361 38,356 +0.02(+9.56%)
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.