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 (%)
Sep 30, 2022 0.0522 0.0569 0.0502 0.0569 14,435 +0.00(+6.55%)
Sep 28, 2022 0.0534 0 +0.00(+2.10%)
Sep 26, 2022 0.0523 0 -0.01(-17.64%)
Sep 23, 2022 0.0635 0.0635 0.0635 0.0635 1,500 -0.00(-5.65%)
Sep 21, 2022 0.0673 0 -0.00(-1.46%)
Sep 20, 2022 0.0689 0.0689 0.0680 0.0683 33,609 +0.01(+17.76%)
Sep 15, 2022 0.0580 0 +0.00(+0.00%)
Sep 14, 2022 0.0556 0.0580 0.0549 0.0580 16,123 +0.01(+11.11%)
Sep 13, 2022 0.0522 0.0522 0.0489 0.0522 56,979 +0.00(+8.07%)
Sep 12, 2022 0.0508 0.0508 0.0483 0.0483 20,075 +0.00(+10.27%)
Sep 09, 2022 0.0438 0.0438 0.0372 0.0438 1,225 -0.01(-13.27%)
Sep 08, 2022 0.0550 0.0550 0.0441 0.0505 14,436 -0.00(-7.17%)
Sep 07, 2022 0.0600 0.0600 0.0544 0.0544 149,000 -0.01(-12.26%)
Sep 06, 2022 0.0622 0.0622 0.0600 0.0620 5,476 -0.00(-1.59%)
Sep 02, 2022 0.0630 0.0658 0.0630 0.0630 63,409 -0.00(-4.55%)
Aug 31, 2022 0.0660 0 +0.00(+5.77%)
Aug 30, 2022 0.0610 0.0624 0.0610 0.0624 12,180 -0.00(-1.42%)
Aug 29, 2022 0.0633 0.0633 0.0633 0.0633 2,768 +0.00(+0.16%)
Aug 26, 2022 0.0650 0.0660 0.0632 0.0632 149,600 -0.01(-9.71%)
Aug 23, 2022 0.0700 0 -0.01(-11.84%)
Aug 22, 2022 0.0768 0.0855 0.0700 0.0794 64,370 -0.02(-20.60%)
Aug 17, 2022 0.1000 0 +0.01(+11.11%)
Aug 16, 2022 0.0881 0.0900 0.0881 0.0900 2,440 -0.00(-0.44%)
Aug 15, 2022 0.1005 0.1005 0.0904 0.0904 8,600 -0.01(-9.60%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 500 +0.00(+4.17%)
Aug 11, 2022 0.1000 0.1000 0.0960 0.0960 12,200 +0.00(+1.05%)
Aug 04, 2022 0.0950 0 +0.01(+14.32%)
Aug 03, 2022 0.0831 0.0831 0.0831 0.0831 200 +0.00(+5.32%)
Jul 29, 2022 0.0789 0 -0.00(-4.59%)
Jul 28, 2022 0.0855 0.0855 0.0827 0.0827 1,000 -0.00(-3.27%)
Jul 27, 2022 0.0855 0.0855 0.0855 0.0855 1,000 -0.00(-5.00%)
Jul 25, 2022 0.0900 0 +0.00(+1.12%)
Jul 22, 2022 0.0797 0.0890 0.0797 0.0890 17,578 -0.00(-1.11%)
Jul 20, 2022 0.0900 1 -0.01(-10.00%)
Jul 19, 2022 0.1110 0.1110 0.1000 0.1000 3,370 -0.01(-12.97%)
Jul 15, 2022 0.1149 0 -0.01(-7.64%)
Jul 12, 2022 0.1244 0 +0.01(+6.69%)
Jul 08, 2022 0.1166 0 -0.00(-2.43%)
Jul 07, 2022 0.1242 0.1242 0.1087 0.1195 27,409 -0.00(-3.55%)
Jul 06, 2022 0.1240 0.1240 0.1080 0.1239 12,256 +0.00(+3.25%)
Jul 05, 2022 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+3.00%)
Jun 28, 2022 0.1165 0 -0.00(-1.94%)
Jun 27, 2022 0.1118 0.1188 0.1093 0.1188 12,016 -0.01(-4.58%)
Jun 24, 2022 0.1245 0.1245 0.1245 0.1245 25,000 -0.01(-8.46%)
Jun 21, 2022 0.1360 0 +0.01(+4.06%)
Jun 13, 2022 0.1307 0 -0.01(-6.58%)
Jun 09, 2022 0.1399 0 -0.01(-8.08%)
Jun 08, 2022 0.1434 0.1522 0.1422 0.1522 2,106 -0.00(-2.50%)
Jun 01, 2022 0.1561 0 +0.00(+2.63%)
May 27, 2022 0.1521 0 +0.00(+1.94%)
May 24, 2022 0.1492 0 +0.01(+6.57%)
May 19, 2022 0.1400 0 +0.02(+12.00%)
May 18, 2022 0.1250 0.1250 0.1250 0.1250 4,500 +0.00(+0.00%)
May 17, 2022 0.1380 0.1385 0.1227 0.1250 19,100 -0.01(-9.62%)
May 16, 2022 0.1383 0.1441 0.1383 0.1383 9,775 +0.01(+5.09%)
May 13, 2022 0.1316 0.1316 0.1316 0.1316 1,337 +0.00(+0.61%)
May 12, 2022 0.1357 0.1361 0.1308 0.1308 12,645 +0.00(+0.62%)
May 11, 2022 0.1300 0.1300 0.1300 0.1300 5,650 +0.01(+4.00%)
May 10, 2022 0.1363 0.1363 0.1210 0.1250 60,796 -0.02(-15.14%)
May 09, 2022 0.1450 0.1473 0.1406 0.1473 25,600 -0.00(-1.80%)
May 05, 2022 0.1500 0 -0.01(-4.46%)
May 04, 2022 0.1575 0.1575 0.1570 0.1570 9,578 +0.01(+6.73%)
May 03, 2022 0.1600 0.1600 0.1471 0.1471 2,100 -0.02(-12.39%)
May 02, 2022 0.1674 0.1679 0.1674 0.1679 2,100 +0.00(+2.13%)
Apr 29, 2022 0.1578 0.1683 0.1578 0.1644 2,497 +0.01(+7.38%)
Apr 27, 2022 0.1531 0 -0.01(-5.38%)
Apr 26, 2022 0.1600 0.1618 0.1543 0.1618 48,100 +0.01(+5.61%)
Apr 25, 2022 0.1723 0.1731 0.1521 0.1532 7,993 -0.01(-8.15%)
Apr 22, 2022 0.1668 0.1703 0.1668 0.1668 1,900 -0.01(-3.19%)
Apr 21, 2022 0.1813 0.1813 0.1723 0.1723 1,501 -0.00(-1.60%)
Apr 20, 2022 0.1751 0.1751 0.1751 0.1751 100 -0.00(-2.72%)
Apr 19, 2022 0.1944 0.1944 0.1722 0.1800 7,250 -0.00(-2.17%)
Apr 18, 2022 0.1720 0.1841 0.1720 0.1840 19,783 +0.01(+8.24%)
Apr 13, 2022 0.1700 76 -0.02(-10.53%)
Apr 12, 2022 0.1900 0.1900 0.1900 0.1900 253 +0.01(+7.71%)
Apr 11, 2022 0.1816 0.1840 0.1760 0.1764 2,633 -0.01(-4.49%)
Apr 08, 2022 0.1831 0.1847 0.1700 0.1847 2,541 +0.01(+5.54%)
Apr 07, 2022 0.1690 0.1800 0.1690 0.1750 17,998 -0.00(-1.41%)
Apr 06, 2022 0.1980 0.1980 0.1775 0.1775 76,472 -0.01(-5.13%)
Apr 05, 2022 0.1871 0.1871 0.1871 0.1871 3,696 +0.01(+5.71%)
Apr 04, 2022 0.1950 0.1950 0.1751 0.1770 53,500 -0.02(-9.32%)
Apr 01, 2022 0.1953 0.1979 0.1952 0.1952 4,368 -0.00(-2.40%)
Mar 31, 2022 0.2200 0.2200 0.1937 0.2000 164,041 +0.01(+3.09%)
Mar 30, 2022 0.1915 0.1940 0.1915 0.1940 15,000 -0.00(-0.10%)
Mar 29, 2022 0.1788 0.2048 0.1628 0.1942 41,938 -0.00(-0.41%)
Mar 28, 2022 0.1943 0.1950 0.1943 0.1950 5,000 +0.01(+5.01%)
Mar 25, 2022 0.1986 0.1986 0.1857 0.1857 500 -0.01(-4.77%)
Mar 24, 2022 0.1985 0.1985 0.1600 0.1950 17,319 +0.02(+11.81%)
Mar 23, 2022 0.1927 0.2050 0.1744 0.1744 110,109 -0.03(-14.72%)
Mar 22, 2022 0.2042 0.2045 0.1976 0.2045 3,512 +0.00(+2.25%)
Mar 18, 2022 0.2000 0 +0.01(+2.56%)
Mar 17, 2022 0.1950 0.1950 0.1950 0.1950 4,006 +0.00(+0.36%)
Mar 16, 2022 0.1943 0.1943 0.1943 0.1943 1,000 +0.01(+7.94%)
Mar 14, 2022 0.1800 5 -0.02(-10.27%)
Mar 11, 2022 0.2006 0.2006 0.2006 0.2006 1,546 +0.01(+3.40%)
Mar 10, 2022 0.1940 0.2000 0.1940 0.1940 2,100 -0.01(-3.00%)
Mar 09, 2022 0.2000 0.2000 0.2000 0.2000 13,000 +0.01(+3.63%)
Mar 08, 2022 0.1851 0.2000 0.1851 0.1930 8,032 -0.01(-3.50%)
Mar 07, 2022 0.2000 0.2000 0.2000 0.2000 2,000 +0.00(+1.88%)
Mar 02, 2022 0.1963 0 +0.00(+0.51%)
Mar 01, 2022 0.1988 0.2075 0.1935 0.1953 12,111 +0.01(+7.01%)
Feb 28, 2022 0.1914 0.1914 0.1825 0.1825 307 +0.01(+3.11%)
Feb 25, 2022 0.1900 0.1900 0.1770 0.1770 2,618 +0.01(+6.43%)
Feb 24, 2022 0.1741 0.1741 0.1663 0.1663 3,111 -0.01(-6.52%)
Feb 23, 2022 0.1834 0.1834 0.1779 0.1779 15,815 -0.02(-10.65%)
Feb 22, 2022 0.1950 0.1999 0.1921 0.1991 7,702 +0.01(+4.24%)
Feb 18, 2022 0.1910 0 +0.01(+5.70%)
Feb 15, 2022 0.1807 55 +0.00(+1.46%)
Feb 14, 2022 0.1781 0.1781 0.1781 0.1781 300 -0.00(-2.52%)
Feb 09, 2022 0.1827 5 -0.01(-3.69%)
Feb 08, 2022 0.1870 0.1898 0.1720 0.1897 28,836 -0.01(-2.62%)
Feb 04, 2022 0.1948 116 +0.01(+4.73%)
Feb 03, 2022 0.1860 0.1860 0.1860 0.1860 240 +0.01(+3.33%)
Feb 02, 2022 0.1800 0.1800 0.1800 0.1800 500 -0.01(-6.25%)
Feb 01, 2022 0.1908 0.1982 0.1908 0.1920 8,100 -0.01(-2.98%)
Jan 31, 2022 0.1911 0.1989 0.1871 0.1979 30,756 -0.01(-5.76%)
Jan 27, 2022 0.2100 0 -0.01(-5.32%)
Jan 26, 2022 0.2218 0.2218 0.2218 0.2218 30,000 +0.01(+2.73%)
Jan 24, 2022 0.2159 0 +0.01(+3.05%)
Jan 21, 2022 0.2157 0.2157 0.2095 0.2095 5,700 -0.00(-0.24%)
Jan 20, 2022 0.2100 0.2100 0.2100 0.2100 5,000 -0.01(-2.64%)
Jan 19, 2022 0.1990 0.2157 0.1990 0.2157 32,800 +0.02(+9.33%)
Jan 18, 2022 0.1973 0.2287 0.1973 0.1973 2,250 -0.01(-6.98%)
Jan 14, 2022 0.2121 0 -0.00(-1.26%)
Jan 13, 2022 0.2324 0.2324 0.2148 0.2148 18,703 +0.01(+4.78%)
Jan 12, 2022 0.2050 0.2050 0.2050 0.2050 5,000 +0.01(+7.33%)
Jan 11, 2022 0.2135 0.2135 0.1870 0.1910 52,541 -0.00(-2.00%)
Jan 10, 2022 0.1980 0.1983 0.1871 0.1949 27,179 -0.01(-2.89%)
Jan 07, 2022 0.2122 0.2122 0.2006 0.2007 8,272 -0.01(-6.48%)
Jan 06, 2022 0.2146 0.2146 0.2146 0.2146 1,274 -0.00(-1.11%)
Jan 05, 2022 0.2370 0.2370 0.1991 0.2170 13,676 -0.00(-0.46%)
Jan 04, 2022 0.2180 0.2180 0.2180 0.2180 660 +0.02(+9.55%)
Jan 03, 2022 0.1766 0.1990 0.1766 0.1990 2,131 -0.01(-4.33%)
Dec 31, 2021 0.2000 0.2080 0.2000 0.2080 34,890 +0.00(+0.29%)
Dec 30, 2021 0.2003 0.2210 0.2003 0.2074 5,942 +0.00(+2.17%)
Dec 29, 2021 0.1939 0.2030 0.1939 0.2030 8,160 -0.01(-6.02%)
Dec 28, 2021 0.2110 0.2160 0.1706 0.2160 51,237 +0.01(+2.37%)
Dec 27, 2021 0.2158 0.2166 0.1938 0.2110 18,705 +0.01(+5.18%)
Dec 22, 2021 0.2006 0.2006 0.2006 0 +0.01(+6.14%)
Dec 21, 2021 0.1930 0.1930 0.1890 0.1890 70,000 -0.00(-2.28%)
Dec 20, 2021 0.1984 0.1984 0.1934 0.1934 1,300 -0.01(-3.30%)
Dec 17, 2021 0.1990 0.2000 0.1968 0.2000 77,004 +0.00(+1.52%)
Dec 16, 2021 0.1960 0.2010 0.1904 0.1970 84,400 +0.01(+3.68%)
Dec 15, 2021 0.1872 0.1919 0.1872 0.1900 6,027 +0.00(+2.48%)
Dec 14, 2021 0.1960 0.1990 0.1854 0.1854 59,500 -0.01(-6.83%)
Dec 13, 2021 0.1805 0.2014 0.1805 0.1990 137,282 -0.00(-0.95%)
Dec 10, 2021 0.1936 0.2009 0.1900 0.2009 6,780 +0.00(+1.41%)
Dec 09, 2021 0.2008 0.2008 0.1900 0.1981 8,995 -0.00(-2.41%)
Dec 08, 2021 0.1900 0.2030 0.1900 0.2030 2,000 +0.01(+6.17%)
Dec 07, 2021 0.1802 0.1912 0.1800 0.1912 3,211 -0.01(-2.75%)
Dec 06, 2021 0.1976 0.1976 0.1819 0.1966 2,131 +0.02(+12.02%)
Dec 03, 2021 0.1948 0.1948 0.1755 0.1755 7,000 -0.01(-7.09%)
Dec 02, 2021 0.1891 0.1891 0.1842 0.1889 12,100 -0.00(-1.72%)
Dec 01, 2021 0.1910 0.1950 0.1873 0.1922 68,639 +0.01(+3.72%)
Nov 30, 2021 0.1970 0.1970 0.1853 0.1853 42,435 -0.01(-4.97%)
Nov 29, 2021 0.1636 0.1950 0.1636 0.1950 45,166 +0.03(+15.38%)
Nov 26, 2021 0.1690 0.1690 0.1690 0.1690 1,053 -0.00(-0.06%)
Nov 24, 2021 0.1960 0.1960 0.1691 0.1691 72,868 -0.03(-13.28%)
Nov 23, 2021 0.1992 0.2133 0.1947 0.1950 61,690 -0.02(-11.24%)
Nov 22, 2021 0.2250 0.2250 0.2197 0.2197 6,783 -0.02(-6.71%)
Nov 19, 2021 0.2423 0.2423 0.2348 0.2355 10,175 +0.00(+1.95%)
Nov 18, 2021 0.2283 0.2310 0.2200 0.2310 7,598 -0.00(-1.28%)
Nov 17, 2021 0.2317 0.2340 0.2317 0.2340 13,000 -0.00(-0.85%)
Nov 16, 2021 0.2100 0.2360 0.2100 0.2360 6,403 +0.02(+8.86%)
Nov 15, 2021 0.2100 0.2196 0.2100 0.2168 6,925 +0.01(+2.80%)
Nov 12, 2021 0.2078 0.2230 0.1909 0.2109 42,796 +0.01(+4.15%)
Nov 11, 2021 0.2100 0.2100 0.2000 0.2025 10,681 -0.01(-3.57%)
Nov 10, 2021 0.2100 0.2100 6,101 +0.00(+0.00%)
Nov 09, 2021 0.2260 0.2260 0.2100 0.2100 23,501 -0.01(-5.32%)
Nov 08, 2021 0.2127 0.2218 0.2005 0.2218 20,182 +0.00(+1.79%)
Nov 05, 2021 0.2142 0.2205 0.2142 0.2179 105,508 +0.01(+6.50%)
Nov 04, 2021 0.2200 0.2200 0.2046 0.2046 47,914 -0.01(-5.58%)
Nov 03, 2021 0.2311 0.2311 0.2167 0.2167 7,000 -0.01(-4.20%)
Nov 02, 2021 0.2219 0.2299 0.2158 0.2262 33,073 -0.00(-0.96%)
Nov 01, 2021 0.2444 0.2475 0.2202 0.2284 131,819 +0.00(+1.87%)
Oct 29, 2021 0.2090 0.2389 0.2090 0.2242 65,228 +0.02(+7.79%)
Oct 28, 2021 0.2101 0.2106 0.2064 0.2080 8,150 +0.00(+1.32%)
Oct 27, 2021 0.2053 0.2053 0.2053 0.2053 3,000 -0.00(-2.24%)
Oct 26, 2021 0.2036 0.2100 61,101 -0.00(-0.24%)
Oct 25, 2021 0.2123 0.2219 0.2040 0.2105 25,655 -0.01(-5.39%)
Oct 22, 2021 0.2314 0.2314 0.2190 0.2225 74,738 -0.01(-3.68%)
Oct 21, 2021 0.2310 0.2310 0.2300 0.2310 63,981 +0.00(+0.43%)
Oct 20, 2021 0.2373 0.2420 0.2300 0.2300 89,298 -0.01(-4.76%)
Oct 19, 2021 0.2097 0.2415 0.2097 0.2415 63,907 +0.03(+12.80%)
Oct 18, 2021 0.2100 0.2205 0.2097 0.2141 109,676 +0.00(+1.95%)
Oct 15, 2021 0.2100 0.2100 0.2100 0.2100 51,051 +0.01(+2.59%)
Oct 14, 2021 0.1995 0.2047 0.1995 0.2047 18,835 +0.00(+0.84%)
Oct 13, 2021 0.2100 0.2100 0.2010 0.2030 21,465 -0.00(-0.49%)
Oct 12, 2021 0.2150 0.2166 0.2040 0.2040 62,071 -0.02(-7.27%)
Oct 11, 2021 0.2200 0.2200 0.2200 0.2200 200 +0.01(+4.31%)
Oct 08, 2021 0.2113 0.2113 0.1980 0.2109 34,007 +0.01(+2.88%)
Oct 07, 2021 0.2060 0.2100 0.2050 0.2050 4,500 -0.01(-2.75%)
Oct 06, 2021 0.2153 0.2153 0.2032 0.2108 10,425 -0.00(-2.09%)
Oct 05, 2021 0.2129 0.2153 0.2120 0.2153 29,142 -0.00(-1.69%)
Oct 04, 2021 0.2037 0.2190 0.2000 0.2190 30,293 +0.02(+10.27%)
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.