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 (%)
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%)
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%)
Dec 01, 2020 0.2050 0.2155 0.2010 0.2155 9,337 -0.00(-2.05%)
Nov 30, 2020 0.2400 0.2400 0.2010 0.2200 4,462 -0.01(-4.35%)
Nov 27, 2020 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Nov 25, 2020 0.2400 0.2400 0.2300 0.2300 7,100 +0.00(+0.00%)
Nov 24, 2020 0.2300 0.2300 0.2300 0.2300 2,100 +0.00(+0.00%)
Nov 23, 2020 0.2010 0.2300 0.2010 0.2300 11,500 +0.03(+14.43%)
Nov 20, 2020 0.2010 0.2306 0.2010 0.2010 9,000 -0.00(-0.30%)
Nov 19, 2020 0.2016 0.2016 0.2016 0.2016 1,000 +0.00(+0.30%)
Nov 18, 2020 0.2198 0.2198 0.2010 0.2010 8,008 -0.03(-11.65%)
Nov 17, 2020 0.2300 0.2300 0.2275 0.2275 3,550 -0.00(-1.86%)
Nov 16, 2020 0.2420 0.2507 0.2263 0.2318 15,765 -0.02(-6.95%)
Nov 13, 2020 0.2378 0.2491 0.2378 0.2491 5,200 +0.01(+4.75%)
Nov 12, 2020 0.2299 0.2378 0.2299 0.2378 4,848 +0.00(+1.45%)
Nov 11, 2020 0.2350 0.2385 0.2300 0.2344 80,550 -0.00(-0.26%)
Nov 10, 2020 0.1957 0.2475 0.1957 0.2350 215,125 +0.02(+11.90%)
Nov 09, 2020 0.2100 0.2100 0.2100 0.2100 1,000 +0.00(+0.57%)
Nov 06, 2020 0.2120 0.2120 0.2088 0.2088 800 -0.00(-0.57%)
Nov 04, 2020 0.2100 0.2100 0.2100 0 +0.00(+1.89%)
Nov 03, 2020 0.1935 0.2061 0.1900 0.2061 7,003 +0.02(+12.32%)
Nov 02, 2020 0.1784 0.1835 0.1784 0.1835 70,000 +0.00(+2.29%)
Oct 30, 2020 0.1794 0.1794 0.1748 0.1794 2,700 +0.05(+42.72%)
Oct 28, 2020 0.1257 0.1257 0.1257 0 -0.10(-45.32%)
Oct 27, 2020 0.1600 0.1600 0.2299 2,500 +0.07(+43.69%)
Oct 22, 2020 0.1600 0.1600 0.1600 0 -0.05(-22.97%)
Oct 21, 2020 0.2074 0.2295 0.2065 0.2077 25,107 +0.02(+9.03%)
Oct 20, 2020 0.2300 0.2398 0.1894 0.1905 89,993 -0.06(-22.53%)
Oct 19, 2020 0.2459 0.2459 0.2459 0.2459 500 +0.03(+14.05%)
Oct 14, 2020 0.2156 0.2156 0.2156 0 -0.03(-13.76%)
Oct 13, 2020 0.2563 0.2705 0.2360 0.2500 55,985 +0.02(+8.70%)
Oct 12, 2020 0.2075 0.2300 0.2075 0.2300 10,805 +0.00(+0.04%)
Oct 09, 2020 0.2100 0.2300 0.2100 0.2299 84,500 +0.01(+5.94%)
Oct 08, 2020 0.1862 0.2170 0.1791 0.2170 47,830 +0.05(+29.09%)
Oct 07, 2020 0.1594 0.1893 0.1491 0.1681 60,405 +0.01(+5.13%)
Oct 06, 2020 0.1268 0.1599 0.1268 0.1599 9,766 +0.02(+11.04%)
Oct 05, 2020 0.1433 0.1440 0.1433 0.1440 15,000 +0.00(+3.45%)
Oct 01, 2020 0.1392 0.1392 0.1392 0 -0.06(-31.66%)
Sep 30, 2020 0.2037 0.2037 0.2037 24,648 +0.00(+0.00%)
Sep 29, 2020 0.2037 0.2037 0.2037 50 +0.00(+0.00%)
Sep 28, 2020 0.2074 0.2074 0.2037 0.2037 25,100 +0.19(+1258.00%)
Aug 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+19.05%)
Aug 20, 2020 0.0126 0.0126 0.0126 0 -0.00(-16.00%)
Aug 19, 2020 0.0150 0.0150 0.0150 0.0150 1,500 -0.00(-10.71%)
Aug 18, 2020 0.0159 0.0168 0.0150 0.0168 103,043 +0.00(+12.00%)
Aug 17, 2020 0.0150 0.0150 0.0150 0.0150 2,000 -0.00(-10.18%)
Aug 14, 2020 0.0151 0.0167 0.0151 0.0167 8,100 -0.00(-0.60%)
Aug 13, 2020 0.0150 0.0168 0.0150 0.0168 55,000 +0.00(+0.60%)
Aug 12, 2020 0.0167 0.0167 0.0167 0.0167 5,100 +0.00(+3.73%)
Aug 11, 2020 0.0166 0.0167 0.0161 0.0161 20,300 -0.00(-3.01%)
Aug 07, 2020 0.0166 0.0166 0.0166 0 -0.00(-0.60%)
Aug 06, 2020 0.0167 0.0167 0.0167 0.0167 6,000 +0.00(+0.60%)
Aug 05, 2020 0.0167 0.0167 0.0166 0.0166 40,700 -0.00(-16.58%)
Aug 04, 2020 0.0199 0.0199 0.0199 0.0199 200 -0.00(-9.55%)
Aug 03, 2020 0.0200 0.0220 0.0200 0.0220 20,500 +0.01(+37.50%)
Jul 31, 2020 0.0160 0.0160 0.0160 0.0160 1,000 -0.00(-3.03%)
Jul 30, 2020 0.0165 0.0165 0.0165 0.0165 100 -0.00(-0.60%)
Jul 29, 2020 0.0155 0.0166 0.0155 0.0166 21,183 +0.00(+3.75%)
Jul 27, 2020 0.0160 0.0160 0.0160 0 -0.00(-3.03%)
Jul 24, 2020 0.0150 0.0165 0.0150 0.0165 11,000 +0.00(+0.00%)
Jul 21, 2020 0.0165 0.0165 0.0165 0 +0.00(+3.77%)
Jul 17, 2020 0.0159 0.0159 0.0159 0 +0.00(+1.92%)
Jul 16, 2020 0.0163 0.0163 0.0156 0.0156 26,500 -0.00(-3.70%)
Jul 13, 2020 0.0162 0.0162 0.0162 0 -0.00(-0.61%)
Jul 10, 2020 0.0163 0.0163 0.0163 0.0163 15,500 +0.00(+12.41%)
Jul 08, 2020 0.0145 0.0145 0.0145 0 -0.00(-11.04%)
Jul 07, 2020 0.0163 0.0163 0.0163 0.0163 22,000 +0.00(+29.37%)
Jul 02, 2020 0.0126 0.0126 0.0126 0 -0.00(-18.18%)
Jun 29, 2020 0.0154 0.0154 0.0154 0 -0.00(-3.75%)
Jun 23, 2020 0.0160 0.0160 0.0160 0 +0.00(+23.08%)
Jun 22, 2020 0.0130 0.0130 0.0130 0.0130 1,500 -0.00(-20.25%)
Jun 12, 2020 0.0163 0.0163 0.0163 0 +0.00(+29.37%)
Jun 09, 2020 0.0126 0.0126 0.0126 0 +0.00(+0.00%)
Jun 08, 2020 0.0165 0.0165 0.0126 0.0126 128,000 -0.00(-21.25%)
May 27, 2020 0.0160 0.0160 0.0160 0 +0.01(+45.45%)
May 22, 2020 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
May 13, 2020 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
May 11, 2020 0.0085 0.0085 0.0085 0 +0.00(+84.78%)
May 08, 2020 0.0120 0.0120 0.0046 0.0046 10,500 -0.01(-61.34%)
Apr 24, 2020 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
Apr 08, 2020 0.0119 0.0119 0.0119 0 +0.00(+0.00%)
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.