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 (%)
Sep 29, 2023 0.0250 0.0250 0.0200 0.0200 47,843 +0.00(+0.00%)
Sep 28, 2023 0.0200 0.0200 0.0200 0.0200 160,000 +0.00(+0.00%)
Sep 26, 2023 0.0200 0.0200 1,000 -0.01(-20.00%)
Sep 25, 2023 0.0200 0.0250 0.0200 0.0250 39,500 +0.01(+25.00%)
Sep 22, 2023 0.0150 0.0200 0.0150 0.0200 132,000 +0.01(+33.33%)
Sep 21, 2023 0.0150 0.0200 0.0150 0.0150 262,848 +0.00(+0.00%)
Sep 20, 2023 0.0200 0.0200 0.0150 0.0150 213,700 -0.01(-40.00%)
Sep 19, 2023 0.0250 0.0250 0.0200 0.0250 355,957 +0.00(+0.00%)
Sep 18, 2023 0.0250 0.0250 0.0250 0.0250 129,432 -0.00(-16.67%)
Sep 15, 2023 0.0300 0.0300 0.0300 0.0300 11,400 +0.00(+0.00%)
Sep 14, 2023 0.0350 0.0350 0.0300 0.0300 138,000 +0.00(+0.00%)
Sep 13, 2023 0.0300 0.0400 0.0300 0.0300 157,677 -0.01(-25.00%)
Sep 12, 2023 0.0300 0.0400 0.0300 0.0400 53,820 +0.00(+14.29%)
Sep 11, 2023 0.0300 0.0400 0.0300 0.0350 72,450 +0.01(+40.00%)
Sep 08, 2023 0.0300 0.0350 0.0250 0.0250 17,444 -0.00(-16.67%)
Sep 07, 2023 0.0350 0.0350 0.0300 0.0300 160,045 +0.00(+0.00%)
Sep 06, 2023 0.0300 0.0350 0.0300 0.0300 157,753 -0.01(-14.29%)
Sep 05, 2023 0.0400 0.0400 0.0300 0.0350 148,630 +0.01(+16.67%)
Sep 01, 2023 0.0300 0 +0.00(+0.00%)
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%)
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.