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

Global Energy Metals Corp (OP: GBLEF )

0.0285 +0.0030 (+11.76%)
Streaming Delayed Price Updated: 1:23 PM EDT, Apr 26, 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 (%)
Mar 31, 2021 0.1524 0.1525 0.1488 0.1500 26,923 -0.00(-2.28%)
Mar 30, 2021 0.1620 0.1620 0.1479 0.1535 19,845 -0.02(-9.71%)
Mar 29, 2021 0.1775 0.1775 0.1700 0.1700 875 -0.00(-2.30%)
Mar 26, 2021 0.1755 0.1755 0.1740 0.1740 3,800 +0.02(+10.69%)
Mar 25, 2021 0.1661 0.1661 0.1572 0.1572 5,100 -0.01(-5.36%)
Mar 24, 2021 0.1850 0.1850 0.1661 0.1661 1,080 +0.01(+3.81%)
Mar 23, 2021 0.1642 0.1760 0.1600 0.1600 6,726 -0.01(-3.03%)
Mar 22, 2021 0.1788 0.1810 0.1650 0.1650 29,390 -0.03(-14.11%)
Mar 19, 2021 0.1921 0.1921 0.1921 0.1921 100 -0.00(-0.47%)
Mar 18, 2021 0.1936 0.1936 0.1834 0.1930 45,695 +0.01(+7.22%)
Mar 17, 2021 0.1956 0.1956 0.1800 0.1800 9,904 +0.00(+0.00%)
Mar 16, 2021 0.1863 0.1863 0.1800 0.1800 3,804 +0.01(+3.45%)
Mar 15, 2021 0.1650 0.1740 0.1650 0.1740 5,500 +0.01(+5.65%)
Mar 12, 2021 0.1664 0.1732 0.1647 0.1647 6,300 -0.01(-4.24%)
Mar 11, 2021 0.1700 0.1720 0.1700 0.1720 1,666 -0.00(-1.15%)
Mar 10, 2021 0.1911 0.1911 0.1740 0.1740 12,200 -0.01(-3.49%)
Mar 09, 2021 0.1802 0.1803 0.1802 0.1803 3,700 +0.02(+9.47%)
Mar 08, 2021 0.1640 0.1747 0.1640 0.1647 9,454 -0.00(-0.18%)
Mar 05, 2021 0.1647 0.1650 0.1647 0.1650 7,000 -0.01(-5.71%)
Mar 04, 2021 0.1700 0.1829 0.1649 0.1750 15,700 -0.01(-6.12%)
Mar 03, 2021 0.1985 0.1986 0.1730 0.1864 23,022 -0.02(-8.58%)
Mar 02, 2021 0.1992 0.2039 0.1894 0.2039 46,562 +0.01(+6.92%)
Mar 01, 2021 0.1907 0.1907 0.1907 0.1907 1,800 +0.00(+0.90%)
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%)
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.