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

(CSE: GEMS )

0.0150 UNCHANGED
Last Price Updated: 10:27 AM EST, Feb 28, 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 (%)
Oct 31, 2022 0.2700 0.2700 0.2300 0.2400 285,650 -0.04(-12.73%)
Oct 28, 2022 0.2800 0.2900 0.2700 0.2750 216,500 +0.01(+1.85%)
Oct 27, 2022 0.2700 0.2750 0.2600 0.2700 78,550 +0.00(+0.00%)
Oct 26, 2022 0.2650 0.2800 0.2650 0.2700 70,352 +0.00(+0.00%)
Oct 25, 2022 0.2850 0.2850 0.2700 0.2700 65,250 -0.01(-3.57%)
Oct 24, 2022 0.2900 0.2900 0.2700 0.2800 131,562 -0.01(-3.45%)
Oct 21, 2022 0.2850 0.2950 0.2800 0.2900 95,100 -0.01(-1.69%)
Oct 20, 2022 0.2950 0.3050 0.2850 0.2950 187,275 +0.01(+3.51%)
Oct 19, 2022 0.2800 0.2900 0.2700 0.2850 135,540 +0.01(+5.56%)
Oct 18, 2022 0.2850 0.2850 0.2700 0.2700 44,000 -0.01(-5.26%)
Oct 17, 2022 0.2900 0.3000 0.2700 0.2850 268,248 -0.01(-1.72%)
Oct 14, 2022 0.2850 0.3000 0.2850 0.2900 324,794 +0.01(+5.45%)
Oct 13, 2022 0.2550 0.2800 0.2550 0.2750 108,100 +0.01(+1.85%)
Oct 12, 2022 0.2400 0.2900 0.2350 0.2700 288,933 +0.04(+14.89%)
Oct 11, 2022 0.2450 0.2500 0.2350 0.2350 49,970 -0.01(-4.08%)
Oct 07, 2022 0.2450 0 +0.01(+2.08%)
Oct 06, 2022 0.2650 0.2650 0.2400 0.2400 106,000 -0.02(-7.69%)
Oct 05, 2022 0.2500 0.2750 0.2500 0.2600 66,675 -0.01(-1.89%)
Oct 04, 2022 0.2600 0.2750 0.2600 0.2650 113,710 +0.01(+1.92%)
Oct 03, 2022 0.2450 0.2750 0.2350 0.2600 207,159 +0.02(+8.33%)
Sep 30, 2022 0.2250 0.2400 0.2100 0.2400 135,651 +0.01(+2.13%)
Sep 29, 2022 0.2150 0.2350 0.1950 0.2350 220,545 +0.02(+9.30%)
Sep 28, 2022 0.2350 0.2400 0.2150 0.2150 71,149 -0.01(-4.44%)
Sep 27, 2022 0.2300 0.2450 0.2200 0.2250 127,263 -0.01(-4.26%)
Sep 26, 2022 0.2650 0.2700 0.2100 0.2350 247,848 -0.03(-9.62%)
Sep 23, 2022 0.2800 0.3000 0.2500 0.2600 220,487 -0.04(-13.33%)
Sep 22, 2022 0.2950 0.3100 0.2900 0.3000 146,750 +0.02(+5.26%)
Sep 21, 2022 0.2600 0.3000 0.2600 0.2850 162,650 +0.02(+9.62%)
Sep 20, 2022 0.2650 0.2650 0.2450 0.2600 167,025 +0.00(+0.00%)
Sep 19, 2022 0.2850 0.2850 0.2600 0.2600 257,619 -0.04(-13.33%)
Sep 16, 2022 0.3300 0.3450 0.2900 0.3000 317,988 -0.01(-3.23%)
Sep 15, 2022 0.2600 0.3100 0.2450 0.3100 479,079 +0.05(+19.23%)
Sep 14, 2022 0.3050 0.3100 0.2500 0.2600 218,288 -0.04(-13.33%)
Sep 13, 2022 0.3000 0.3300 0.3000 0.3000 88,500 -0.03(-7.69%)
Sep 12, 2022 0.3400 0.3500 0.3000 0.3250 282,286 -0.01(-1.52%)
Sep 09, 2022 0.3800 0.3950 0.3250 0.3300 376,147 -0.08(-19.51%)
Sep 08, 2022 0.3800 0.4200 0.3700 0.4100 137,156 +0.01(+3.80%)
Sep 07, 2022 0.3700 0.3950 0.3600 0.3950 103,200 +0.04(+11.27%)
Sep 06, 2022 0.4300 0.4300 0.3550 0.3550 316,193 -0.05(-13.41%)
Sep 02, 2022 0.4100 0 -0.02(-3.53%)
Sep 01, 2022 0.3900 0.4650 0.3800 0.4250 875,971 +0.08(+21.43%)
Aug 31, 2022 0.2900 0.3700 0.2900 0.3500 561,550 +0.06(+20.69%)
Aug 30, 2022 0.3000 0.3200 0.2700 0.2900 162,890 -0.02(-6.45%)
Aug 29, 2022 0.2500 0.3100 0.2500 0.3100 201,900 +0.06(+24.00%)
Aug 26, 2022 0.2500 0.2500 0.2300 0.2500 48,668 +0.00(+0.00%)
Aug 25, 2022 0.2800 0.2850 0.2450 0.2500 104,047 -0.02(-7.41%)
Aug 24, 2022 0.2100 0.3250 0.1950 0.2700 242,027 +0.06(+28.57%)
Aug 23, 2022 0.2050 0.2100 0.2000 0.2100 11,500 +0.01(+7.69%)
Aug 22, 2022 0.2050 0.2050 0.1850 0.1950 42,906 -0.01(-7.14%)
Aug 19, 2022 0.1900 0.2100 0.1900 0.2100 40,889 +0.00(+0.00%)
Aug 17, 2022 0.2100 0.2100 689 +0.00(+0.00%)
Aug 16, 2022 0.2100 0.2100 0.2100 0.2100 2,500 +0.00(+0.00%)
Aug 15, 2022 0.2150 0.2150 0.2100 0.2100 38,550 -0.02(-6.67%)
Aug 12, 2022 0.2050 0.2250 0.2050 0.2250 28,500 +0.02(+12.50%)
Aug 11, 2022 0.1950 0.2050 0.1950 0.2000 29,614 +0.01(+2.56%)
Aug 10, 2022 0.1800 0.2000 0.1800 0.1950 19,587 +0.01(+5.41%)
Aug 09, 2022 0.1850 0.1850 0.1850 0.1850 78,500 +0.00(+0.00%)
Aug 08, 2022 0.1850 0.1850 0.1750 0.1850 14,500 +0.00(+0.00%)
Aug 05, 2022 0.1900 0.1900 0.1850 0.1850 7,500 -0.01(-2.63%)
Aug 04, 2022 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Aug 03, 2022 0.1900 0.1900 0.1900 0.1900 3,000 +0.01(+2.70%)
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.