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 (%)
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%)
Aug 02, 2022 0.1900 0.1950 0.1850 0.1850 49,167 +0.01(+8.82%)
Jul 29, 2022 0.1700 0 -0.00(-2.86%)
Jul 28, 2022 0.1850 0.1850 0.1750 0.1750 38,000 -0.02(-7.89%)
Jul 27, 2022 0.1900 0.1950 0.1900 0.1900 22,500 -0.01(-2.56%)
Jul 26, 2022 0.1950 0.1950 0.1950 0.1950 500 +0.00(+0.00%)
Jul 25, 2022 0.1950 0.1950 0.1900 0.1950 10,860 +0.01(+2.63%)
Jul 22, 2022 0.1950 0.2000 0.1900 0.1900 480,500 -0.01(-2.56%)
Jul 21, 2022 0.1950 0.1950 0.1950 0.1950 21,500 +0.00(+0.00%)
Jul 20, 2022 0.1800 0.1950 0.1800 0.1950 10,070 +0.02(+11.43%)
Jul 19, 2022 0.1700 0.1800 0.1650 0.1750 19,500 -0.01(-2.78%)
Jul 18, 2022 0.1850 0.1900 0.1800 0.1800 18,700 -0.01(-2.70%)
Jul 15, 2022 0.1800 0.1850 0.1800 0.1850 6,062 +0.01(+2.78%)
Jul 14, 2022 0.1850 0.1850 0.1550 0.1800 70,223 -0.01(-2.70%)
Jul 13, 2022 0.1900 0.1950 0.1850 0.1850 16,250 -0.01(-5.13%)
Jul 12, 2022 0.1950 0.1950 0.1950 0.1950 3,500 +0.00(+0.00%)
Jul 11, 2022 0.1900 0.2000 0.1850 0.1950 19,050 +0.02(+8.33%)
Jul 08, 2022 0.1850 0.1900 0.1800 0.1800 22,500 -0.01(-2.70%)
Jul 07, 2022 0.1850 0.1850 0.1850 0.1850 1,512 +0.00(+0.00%)
Jul 06, 2022 0.1850 0.1850 0.1850 0.1850 10,000 +0.01(+8.82%)
Jul 05, 2022 0.1850 0.1850 0.1700 0.1700 13,500 -0.01(-5.56%)
Jul 04, 2022 0.1800 0.1800 0.1800 0.1800 5,001 +0.01(+5.88%)
Jun 30, 2022 0.1700 0 -0.02(-12.82%)
Jun 29, 2022 0.1950 0.2000 0.1900 0.1950 22,277 +0.01(+5.41%)
Jun 28, 2022 0.1850 0.1850 0.1850 0.1850 6,900 +0.01(+2.78%)
Jun 27, 2022 0.1800 0.1800 0.1800 0.1800 23,055 +0.00(+0.00%)
Jun 24, 2022 0.1800 0.1900 0.1800 0.1800 28,500 -0.01(-5.26%)
Jun 23, 2022 0.1900 0.2000 0.1800 0.1900 56,500 -0.01(-5.00%)
Jun 22, 2022 0.2000 0.2050 0.1950 0.2000 9,500 +0.01(+2.56%)
Jun 21, 2022 0.2000 0.2000 0.1950 0.1950 6,000 -0.01(-2.50%)
Jun 20, 2022 0.1900 0.2000 0.1800 0.2000 107,000 +0.00(+0.00%)
Jun 17, 2022 0.1950 0.2000 0.1900 0.2000 21,412 -0.00(-2.44%)
Jun 16, 2022 0.2050 0.2050 0.1950 0.2050 6,000 +0.00(+2.50%)
Jun 15, 2022 0.2000 0.2150 0.2000 0.2000 36,000 -0.01(-6.98%)
Jun 14, 2022 0.2150 0.2150 0.2000 0.2150 8,000 +0.01(+4.88%)
Jun 13, 2022 0.2150 0.2150 0.1800 0.2050 77,540 +0.00(+0.00%)
Jun 10, 2022 0.2200 0.2200 0.2000 0.2050 42,500 -0.01(-2.38%)
Jun 09, 2022 0.2150 0.2250 0.2000 0.2100 27,309 +0.00(+0.00%)
Jun 08, 2022 0.2300 0.2600 0.2050 0.2100 71,900 +0.01(+5.00%)
Jun 07, 2022 0.2500 0.2500 0.2000 0.2000 38,950 -0.02(-9.09%)
Jun 06, 2022 0.2150 0.2200 0.2100 0.2200 28,000 +0.02(+10.00%)
Jun 03, 2022 0.2450 0.2450 0.1950 0.2000 45,435 -0.01(-6.98%)
Jun 02, 2022 0.2600 0.2750 0.2150 0.2150 99,200 -0.03(-12.24%)
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.