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 (%)
Jul 31, 2023 0.0750 0.0800 0.0600 0.0800 198,520 +0.00(+0.00%)
Jul 28, 2023 0.0700 0.0800 0.0650 0.0800 154,974 -0.01(-5.88%)
Jul 27, 2023 0.0600 0.0850 0.0600 0.0850 217,355 +0.02(+30.77%)
Jul 26, 2023 0.0650 0.0650 0.0600 0.0650 43,550 -0.01(-7.14%)
Jul 25, 2023 0.0600 0.0700 0.0600 0.0700 77,502 +0.01(+16.67%)
Jul 24, 2023 0.0950 0.0950 0.0600 0.0600 55,655 -0.03(-29.41%)
Jul 21, 2023 0.0850 0.0850 0.0850 0.0850 1,085 +0.00(+0.00%)
Jul 20, 2023 0.0700 0.0900 0.0700 0.0850 679,662 -0.00(-5.56%)
Jul 19, 2023 0.0800 0.0900 0.0800 0.0900 14,375 +0.01(+12.50%)
Jul 18, 2023 0.1000 0.1000 0.0800 0.0800 10,100 -0.01(-15.79%)
Jul 17, 2023 0.0600 0.1000 0.0600 0.0950 33,393 +0.01(+5.56%)
Jul 14, 2023 0.0900 0.0900 0.0900 0.0900 4,900 +0.01(+12.50%)
Jul 13, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.04(+100.00%)
Jul 12, 2023 0.0350 0.0400 0.0300 0.0400 273,679 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0350 0.0400 167,180 -0.00(-11.11%)
Jul 10, 2023 0.0400 0.0450 0.0400 0.0450 231,950 +0.00(+12.50%)
Jul 07, 2023 0.0400 0.0400 0.0350 0.0400 14,637 +0.00(+0.00%)
Jul 06, 2023 0.0450 0.0450 0.0400 0.0400 41,446 +0.00(+0.00%)
Jul 05, 2023 0.0400 0.0450 0.0400 0.0400 99,200 +0.00(+0.00%)
Jul 04, 2023 0.0400 0.0400 0.0350 0.0400 23,750 +0.00(+0.00%)
Jun 30, 2023 0.0400 0 +0.00(+0.00%)
Jun 29, 2023 0.0400 0.0400 0.0400 0.0400 21,500 +0.00(+0.00%)
Jun 28, 2023 0.0350 0.0400 0.0300 0.0400 132,742 +0.00(+0.00%)
Jun 27, 2023 0.0400 0.0400 0.0350 0.0400 107,126 +0.00(+0.00%)
Jun 26, 2023 0.0350 0.0450 0.0350 0.0400 294,143 +0.00(+0.00%)
Jun 23, 2023 0.0400 0.0400 0.0350 0.0400 429,030 +0.00(+14.29%)
Jun 22, 2023 0.0400 0.0400 0.0350 0.0350 229,916 -0.00(-12.50%)
Jun 21, 2023 0.0400 0.0400 0.0400 0.0400 61,025 +0.00(+0.00%)
Jun 20, 2023 0.0450 0.0450 0.0400 0.0400 104,806 -0.00(-11.11%)
Jun 19, 2023 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+12.50%)
Jun 16, 2023 0.0400 0.0450 0.0400 0.0400 67,006 +0.00(+0.00%)
Jun 15, 2023 0.0450 0.0450 0.0400 0.0400 262,435 -0.00(-11.11%)
Jun 14, 2023 0.0400 0.0450 0.0400 0.0450 30,500 +0.00(+0.00%)
Jun 13, 2023 0.0500 0.0500 0.0450 0.0450 248,695 -0.01(-10.00%)
Jun 12, 2023 0.0450 0.0500 0.0450 0.0500 94,648 +0.01(+11.11%)
Jun 09, 2023 0.0400 0.0450 0.0400 0.0450 20,025 +0.00(+0.00%)
Jun 08, 2023 0.0400 0.0450 0.0400 0.0450 96,993 +0.00(+0.00%)
Jun 07, 2023 0.0400 0.0450 0.0350 0.0450 516,400 +0.00(+12.50%)
Jun 06, 2023 0.0500 0.0500 0.0350 0.0400 1,406,467 -0.01(-20.00%)
Jun 05, 2023 0.0450 0.0600 0.0450 0.0500 38,332 -0.00(-9.09%)
Jun 02, 2023 0.0600 0.0600 0.0500 0.0550 190,211 +0.00(+0.00%)
Jun 01, 2023 0.0600 0.0650 0.0500 0.0550 271,737 -0.00(-8.33%)
May 31, 2023 0.0650 0.0750 0.0600 0.0600 151,568 -0.01(-7.69%)
May 30, 2023 0.0600 0.0700 0.0550 0.0650 107,844 +0.01(+8.33%)
May 29, 2023 0.0550 0.0600 0.0550 0.0600 34,379 -0.01(-7.69%)
May 26, 2023 0.0650 0.0650 0.0650 0.0650 32,095 +0.01(+18.18%)
May 25, 2023 0.0650 0.0650 0.0550 0.0550 29,330 -0.02(-21.43%)
May 24, 2023 0.0650 0.0750 0.0650 0.0700 262,876 +0.01(+16.67%)
May 23, 2023 0.0600 0.0650 0.0550 0.0600 279,983 +0.00(+0.00%)
May 19, 2023 0.0600 0 +0.00(+9.09%)
May 18, 2023 0.0600 0.0600 0.0550 0.0550 140,350 -0.00(-8.33%)
May 17, 2023 0.0600 0.0650 0.0550 0.0600 237,840 +0.00(+0.00%)
May 16, 2023 0.0650 0.0650 0.0500 0.0600 421,945 -0.01(-7.69%)
May 15, 2023 0.0650 0.0650 0.0500 0.0650 223,865 -0.01(-7.14%)
May 12, 2023 0.0700 0.0750 0.0650 0.0700 90,078 +0.01(+7.69%)
May 11, 2023 0.0750 0.0750 0.0650 0.0650 205,503 -0.01(-7.14%)
May 10, 2023 0.0700 0.0700 0.0650 0.0700 83,480 -0.00(-6.67%)
May 09, 2023 0.0750 0.0750 0.0700 0.0750 92,880 -0.01(-6.25%)
May 08, 2023 0.0750 0.0800 0.0750 0.0800 110,380 +0.00(+0.00%)
May 05, 2023 0.0750 0.0800 0.0750 0.0800 58,394 +0.00(+0.00%)
May 04, 2023 0.0750 0.0800 0.0750 0.0800 27,000 +0.01(+14.29%)
May 03, 2023 0.0700 0.0750 0.0700 0.0700 225,718 +0.00(+0.00%)
May 02, 2023 0.0750 0.0750 0.0700 0.0700 305,955 -0.00(-6.67%)
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.