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 (%)
Apr 28, 2023 0.0750 0.0800 0.0750 0.0800 4,500 +0.00(+0.00%)
Apr 27, 2023 0.0750 0.0850 0.0750 0.0800 240,403 +0.01(+6.67%)
Apr 26, 2023 0.0800 0.0850 0.0750 0.0750 144,162 +0.00(+0.00%)
Apr 25, 2023 0.0800 0.0850 0.0750 0.0750 265,932 -0.01(-11.76%)
Apr 24, 2023 0.0850 0.0850 0.0800 0.0850 80,631 +0.00(+0.00%)
Apr 21, 2023 0.0950 0.0950 0.0850 0.0850 114,595 -0.00(-5.56%)
Apr 20, 2023 0.0950 0.0950 0.0800 0.0900 198,938 -0.01(-5.26%)
Apr 19, 2023 0.0950 0.1000 0.0900 0.0950 65,509 +0.00(+0.00%)
Apr 18, 2023 0.0950 0.0950 0.0850 0.0950 49,495 +0.00(+0.00%)
Apr 17, 2023 0.0900 0.0950 0.0900 0.0950 106,800 +0.01(+11.76%)
Apr 14, 2023 0.0900 0.0900 0.0800 0.0850 11,100 -0.00(-5.56%)
Apr 13, 2023 0.0900 0.0900 0.0800 0.0900 266,670 +0.00(+0.00%)
Apr 12, 2023 0.0900 0.0900 0.0900 0.0900 290,621 +0.00(+5.88%)
Apr 11, 2023 0.0950 0.0950 0.0850 0.0850 227,750 -0.00(-5.56%)
Apr 10, 2023 0.0850 0.0900 0.0850 0.0900 83,845 +0.00(+5.88%)
Apr 06, 2023 0.0850 0 -0.01(-10.53%)
Apr 05, 2023 0.1100 0.1100 0.0950 0.0950 61,079 -0.01(-13.64%)
Apr 04, 2023 0.1100 0.1100 0.1000 0.1100 15,600 +0.01(+4.76%)
Apr 03, 2023 0.1050 0.1100 0.1050 0.1050 52,146 +0.00(+0.00%)
Mar 31, 2023 0.1100 0.1100 0.1050 0.1050 155,831 +0.00(+0.00%)
Mar 30, 2023 0.1050 0.1050 0.1000 0.1050 112,253 +0.00(+0.00%)
Mar 29, 2023 0.1050 0.1100 0.1050 0.1050 41,136 +0.00(+0.00%)
Mar 28, 2023 0.1000 0.1050 0.0950 0.1050 55,842 +0.01(+10.53%)
Mar 27, 2023 0.1050 0.1100 0.0950 0.0950 278,102 -0.01(-9.52%)
Mar 24, 2023 0.1050 0.1100 0.1050 0.1050 31,000 +0.00(+0.00%)
Mar 23, 2023 0.1050 0.1100 0.1000 0.1050 73,950 +0.00(+5.00%)
Mar 22, 2023 0.1000 0.1100 0.1000 0.1000 411,066 +0.00(+0.00%)
Mar 21, 2023 0.0950 0.1000 0.0950 0.1000 61,600 +0.01(+5.26%)
Mar 20, 2023 0.1050 0.1050 0.0950 0.0950 125,901 -0.01(-5.00%)
Mar 17, 2023 0.1050 0.1050 0.1000 0.1000 181,192 -0.00(-4.76%)
Mar 16, 2023 0.1000 0.1100 0.0950 0.1050 96,628 +0.01(+10.53%)
Mar 15, 2023 0.0950 0.1050 0.0900 0.0950 166,461 -0.01(-5.00%)
Mar 14, 2023 0.1050 0.1050 0.0950 0.1000 72,760 +0.00(+0.00%)
Mar 13, 2023 0.1000 0.1150 0.0950 0.1000 380,233 -0.01(-13.04%)
Mar 10, 2023 0.1150 0.1200 0.1100 0.1150 160,862 -0.00(-4.17%)
Mar 09, 2023 0.1250 0.1300 0.1100 0.1200 306,322 +0.00(+0.00%)
Mar 08, 2023 0.1300 0.1300 0.1150 0.1200 82,345 +0.00(+0.00%)
Mar 07, 2023 0.1300 0.1350 0.1200 0.1200 190,877 -0.02(-11.11%)
Mar 06, 2023 0.1300 0.1400 0.1300 0.1350 262,036 +0.00(+0.00%)
Mar 03, 2023 0.1350 0.1400 0.1200 0.1350 794,054 +0.00(+0.00%)
Mar 02, 2023 0.1450 0.1500 0.1300 0.1350 498,467 -0.01(-6.90%)
Mar 01, 2023 0.1400 0.1550 0.1400 0.1450 593,280 -0.01(-3.33%)
Feb 28, 2023 0.1400 0.1500 0.1400 0.1500 102,441 +0.01(+7.14%)
Feb 27, 2023 0.1500 0.1500 0.1350 0.1400 281,562 +0.00(+0.00%)
Feb 24, 2023 0.1500 0.1500 0.1350 0.1400 306,174 -0.01(-6.67%)
Feb 23, 2023 0.1500 0.1500 0.1450 0.1500 74,343 +0.01(+3.45%)
Feb 22, 2023 0.1650 0.1650 0.1350 0.1450 399,518 -0.02(-9.38%)
Feb 21, 2023 0.1700 0.1750 0.1600 0.1600 773,806 -0.01(-5.88%)
Feb 17, 2023 0.1700 0 +0.00(+0.00%)
Feb 16, 2023 0.1700 0.1750 0.1650 0.1700 195,327 -0.00(-2.86%)
Feb 15, 2023 0.1700 0.1800 0.1700 0.1750 157,803 +0.00(+0.00%)
Feb 14, 2023 0.1700 0.1750 0.1700 0.1750 304,427 +0.00(+2.94%)
Feb 13, 2023 0.1800 0.1800 0.1700 0.1700 392,683 -0.00(-2.86%)
Feb 10, 2023 0.1850 0.1900 0.1750 0.1750 393,331 -0.02(-7.89%)
Feb 09, 2023 0.2050 0.2050 0.1850 0.1900 650,979 -0.01(-7.32%)
Feb 08, 2023 0.2200 0.2200 0.2050 0.2050 516,495 -0.02(-6.82%)
Feb 07, 2023 0.2550 0.2550 0.1950 0.2200 1,657,826 -0.03(-12.00%)
Feb 06, 2023 0.2500 0.2550 0.2200 0.2500 1,744,083 +0.02(+8.70%)
Feb 03, 2023 0.1850 0.2400 0.1850 0.2300 1,615,937 +0.05(+24.32%)
Feb 02, 2023 0.1950 0.2000 0.1850 0.1850 467,637 -0.01(-2.63%)
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.