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, 2023 0.0300 0.0300 0.0300 0.0300 220,000 -0.01(-14.29%)
Aug 30, 2023 0.0350 0.0350 0.0350 0.0350 46,502 -0.00(-12.50%)
Aug 29, 2023 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Aug 28, 2023 0.0350 0.0400 0.0350 0.0400 3,501 +0.00(+14.29%)
Aug 25, 2023 0.0450 0.0450 0.0350 0.0350 45,250 -0.01(-22.22%)
Aug 24, 2023 0.0450 0.0450 0.0400 0.0450 61,548 -0.01(-10.00%)
Aug 23, 2023 0.0400 0.0500 0.0400 0.0500 302,500 +0.01(+11.11%)
Aug 22, 2023 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 21, 2023 0.0450 0.0500 0.0400 0.0450 42,000 +0.00(+12.50%)
Aug 18, 2023 0.0450 0.0450 0.0400 0.0400 150,288 -0.00(-11.11%)
Aug 17, 2023 0.0450 0.0450 0.0400 0.0450 129,525 -0.01(-10.00%)
Aug 16, 2023 0.0500 0.0500 0.0500 0.0500 1,598 +0.00(+0.00%)
Aug 15, 2023 0.0400 0.0550 0.0400 0.0500 254,000 +0.01(+11.11%)
Aug 14, 2023 0.0400 0.0450 0.0400 0.0450 30,813 +0.00(+12.50%)
Aug 11, 2023 0.0500 0.0500 0.0400 0.0400 256,738 -0.01(-20.00%)
Aug 10, 2023 0.0450 0.0500 0.0450 0.0500 181,520 -0.00(-9.09%)
Aug 09, 2023 0.0600 0.0650 0.0550 0.0550 236,000 -0.00(-8.33%)
Aug 08, 2023 0.0600 0.0600 0.0600 0.0600 71,811 -0.01(-14.29%)
Aug 04, 2023 0.0700 0 +0.00(+0.00%)
Aug 03, 2023 0.0700 0.0700 0.0600 0.0700 121,003 +0.01(+7.69%)
Aug 02, 2023 0.0650 0.0650 0.0600 0.0650 222,753 +0.00(+0.00%)
Aug 01, 2023 0.0750 0.0800 0.0650 0.0650 255,134 -0.01(-18.75%)
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%)
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.