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 30, 2023 0.0674 0 +0.01(+9.59%)
Mar 29, 2023 0.0615 0.0615 0.0615 0.0615 3,500 -0.01(-9.02%)
Mar 28, 2023 0.0668 0.0676 0.0668 0.0676 99,832 -0.00(-0.73%)
Mar 27, 2023 0.0681 0.0681 0.0681 0.0681 25,028 +0.01(+10.55%)
Mar 24, 2023 0.0616 0.0616 0.0616 0.0616 175 +0.01(+12.82%)
Mar 22, 2023 0.0546 0 -0.01(-9.00%)
Mar 21, 2023 0.0592 0.0600 0.0592 0.0600 2,000 +0.01(+19.28%)
Mar 17, 2023 0.0503 0 -0.01(-14.31%)
Mar 15, 2023 0.0587 0 +0.00(+4.82%)
Mar 14, 2023 0.0591 0.0591 0.0560 0.0560 48,889 -0.00(-2.78%)
Mar 13, 2023 0.0591 0.0600 0.0519 0.0576 25,868 +0.00(+0.00%)
Mar 10, 2023 0.0576 0.0576 0.0576 0.0576 5,000 -0.00(-4.16%)
Mar 08, 2023 0.0601 0 -0.00(-5.06%)
Mar 07, 2023 0.0633 0.0633 0.0633 0.0633 1,500 +0.00(+4.80%)
Mar 06, 2023 0.0620 0.0620 0.0604 0.0604 1,220 +0.00(+4.86%)
Mar 03, 2023 0.0576 0.0576 0.0576 0.0576 1,000 -0.01(-8.72%)
Feb 28, 2023 0.0631 0 +0.00(+4.13%)
Feb 27, 2023 0.0720 0.0720 0.0606 0.0606 6,662 -0.00(-3.81%)
Feb 24, 2023 0.0630 0.0630 0.0630 0.0630 3,000 +0.00(+3.62%)
Feb 23, 2023 0.0608 0.0608 0.0608 0.0608 15,000 -0.01(-10.46%)
Feb 22, 2023 0.0621 0.0679 0.0580 0.0679 57,707 -0.00(-2.58%)
Feb 21, 2023 0.0697 0.0697 0.0697 0.0697 500 +0.00(+6.09%)
Feb 17, 2023 0.0657 0.0657 0.0657 0.0657 500 -0.00(-4.51%)
Feb 16, 2023 0.0688 0.0688 0.0688 0.0688 374 -0.00(-4.58%)
Feb 15, 2023 0.0684 0.0721 0.0684 0.0721 3,500 +0.01(+24.31%)
Feb 14, 2023 0.0611 0.0611 0.0580 0.0580 4,700 -0.01(-20.55%)
Feb 10, 2023 0.0730 0 +0.01(+20.26%)
Feb 09, 2023 0.0659 0.0678 0.0600 0.0607 75,710 -0.01(-7.89%)
Feb 08, 2023 0.0659 0.0659 0.0659 0.0659 10,000 -0.00(-1.79%)
Feb 07, 2023 0.0671 0.0671 0.0671 0.0671 15,000 -0.01(-16.54%)
Feb 06, 2023 0.0800 0.0906 0.0659 0.0804 43,406 +0.00(+4.28%)
Feb 02, 2023 0.0771 0 -0.01(-12.09%)
Feb 01, 2023 0.0877 0.0877 0.0877 0.0877 2,500 +0.01(+6.95%)
Jan 31, 2023 0.0830 0.0870 0.0820 0.0820 27,369 +0.00(+4.33%)
Jan 30, 2023 0.0913 0.0938 0.0736 0.0786 38,129 -0.00(-1.75%)
Jan 27, 2023 0.0814 0.0900 0.0676 0.0800 198,500 -0.01(-7.83%)
Jan 26, 2023 0.0868 0.0868 0.0868 0.0868 1,155 -0.00(-5.03%)
Jan 25, 2023 0.0914 0.0914 0.0914 0.0914 4,045 +0.01(+12.98%)
Jan 24, 2023 0.0770 0.0809 0.0770 0.0809 23,000 +0.01(+15.57%)
Jan 23, 2023 0.0682 0.0700 0.0682 0.0700 113,000 +0.00(+0.00%)
Jan 19, 2023 0.0700 0 +0.01(+22.81%)
Jan 18, 2023 0.0570 0.0570 0.0570 0.0570 3,500 +0.00(+6.94%)
Jan 13, 2023 0.0533 0 +0.00(+8.55%)
Jan 12, 2023 0.0491 0.0600 0.0491 0.0491 7,150 -0.00(-7.53%)
Jan 10, 2023 0.0531 40 +0.00(+3.51%)
Jan 09, 2023 0.0513 0.0513 0.0513 0.0513 2,000 +0.00(+2.19%)
Jan 05, 2023 0.0502 0 +0.01(+14.09%)
Dec 30, 2022 0.0440 0 +0.01(+15.49%)
Dec 29, 2022 0.0392 0.0392 0.0381 0.0381 10,500 -0.00(-10.98%)
Dec 27, 2022 0.0428 0 +0.00(+4.39%)
Dec 22, 2022 0.0410 78 -0.00(-10.87%)
Dec 20, 2022 0.0460 0 +0.00(+4.55%)
Dec 19, 2022 0.0541 0.0544 0.0440 0.0440 31,999 -0.01(-16.82%)
Dec 12, 2022 0.0529 0 -0.00(-8.16%)
Dec 09, 2022 0.0576 0.0576 0.0576 0.0576 3,971 +0.00(+3.04%)
Dec 08, 2022 0.0427 0.0559 0.0427 0.0559 17,120 +0.00(+8.75%)
Dec 07, 2022 0.0514 0.0514 0.0514 0.0514 1,000 -0.01(-14.33%)
Dec 05, 2022 0.0600 0 -0.00(-0.33%)
Dec 02, 2022 0.0602 0.0602 0.0602 0.0602 13,142 +0.00(+7.89%)
Dec 01, 2022 0.0514 0.0558 0.0514 0.0558 17,000 +0.00(+4.10%)
Nov 29, 2022 0.0536 0 -0.01(-11.70%)
Nov 28, 2022 0.0605 0.0607 0.0605 0.0607 4,000 +0.00(+0.83%)
Nov 25, 2022 0.0628 0.0628 0.0602 0.0602 2,000 -0.01(-10.81%)
Nov 23, 2022 0.0605 0.0685 0.0605 0.0675 167,464 +0.02(+32.09%)
Nov 18, 2022 0.0511 0 -0.01(-18.63%)
Nov 17, 2022 0.0605 0.0628 0.0605 0.0628 14,000 +0.00(+3.80%)
Nov 14, 2022 0.0605 0 +0.00(+0.83%)
Nov 09, 2022 0.0600 41 -0.01(-10.45%)
Nov 07, 2022 0.0670 0 +0.01(+8.94%)
Nov 04, 2022 0.0652 0.0652 0.0615 0.0615 10,000 -0.01(-15.75%)
Nov 01, 2022 0.0730 0 +0.01(+18.51%)
Oct 31, 2022 0.0629 0.0629 0.0599 0.0616 6,700 -0.00(-3.75%)
Oct 28, 2022 0.0640 0.0640 0.0640 0.0640 200 -0.01(-9.22%)
Oct 26, 2022 0.0705 35 +0.00(+2.17%)
Oct 25, 2022 0.0690 0.0690 0.0690 0.0690 9,013 -0.00(-1.43%)
Oct 24, 2022 0.0700 13 +0.01(+14.19%)
Oct 21, 2022 0.0519 0.0666 0.0519 0.0613 206,420 +0.01(+22.60%)
Oct 19, 2022 0.0500 0 +0.00(+5.71%)
Oct 17, 2022 0.0473 49 +0.00(+7.50%)
Oct 14, 2022 0.0440 0.0458 0.0440 0.0440 100,000 -0.00(-8.90%)
Oct 13, 2022 0.0483 0.0483 0.0483 0.0483 2,000 -0.00(-2.62%)
Oct 11, 2022 0.0496 0 -0.00(-0.60%)
Oct 07, 2022 0.0499 0 -0.00(-4.95%)
Oct 06, 2022 0.0525 0.0525 0.0525 0.0525 9,000 +0.00(+0.57%)
Oct 05, 2022 0.0525 0.0525 0.0522 0.0522 20,000 -0.01(-11.53%)
Oct 03, 2022 0.0590 0 +0.00(+3.69%)
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%)
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.