Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Energy Metals Corp (TSV: GEMC )

0.0300 +0.0050 (+20.00%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Feb 23, 2024 0.0350 0 +0.00(+0.00%)
Feb 20, 2024 0.0350 667 -0.00(-12.50%)
Feb 14, 2024 0.0400 0 +0.00(+14.29%)
Feb 13, 2024 0.0350 0.0350 0.0350 0.0350 12,000 +0.00(+0.00%)
Feb 12, 2024 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 09, 2024 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Feb 08, 2024 0.0350 0.0350 0.0350 0.0350 68,000 +0.00(+0.00%)
Feb 07, 2024 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Feb 05, 2024 0.0400 0 +0.00(+0.00%)
Feb 01, 2024 0.0400 0 -0.00(-11.11%)
Jan 30, 2024 0.0450 0 +0.00(+12.50%)
Jan 29, 2024 0.0400 0.0400 0.0400 0.0400 586,000 +0.00(+0.00%)
Jan 25, 2024 0.0400 0 +0.00(+0.00%)
Jan 22, 2024 0.0400 800 +0.00(+14.29%)
Jan 19, 2024 0.0350 0.0350 0.0350 0.0350 5,250 -0.00(-12.50%)
Jan 17, 2024 0.0400 0 -0.00(-11.11%)
Jan 16, 2024 0.0450 0.0450 0.0450 0.0450 6,554 +0.00(+12.50%)
Jan 15, 2024 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 12, 2024 0.0400 0.0400 0.0400 0.0400 2,140 +0.00(+0.00%)
Jan 11, 2024 0.0400 0.0400 0.0400 0.0400 13,000 -0.00(-11.11%)
Jan 10, 2024 0.0400 0.0450 0.0350 0.0450 78,700 +0.00(+0.00%)
Jan 09, 2024 0.0450 0.0450 0.0450 0.0450 11,499 +0.00(+0.00%)
Jan 05, 2024 0.0450 0 +0.00(+0.00%)
Jan 04, 2024 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Jan 02, 2024 0.0450 0 +0.00(+0.00%)
Dec 29, 2023 0.0450 0 +0.00(+12.50%)
Dec 27, 2023 0.0400 0 +0.00(+0.00%)
Dec 22, 2023 0.0400 0 -0.00(-11.11%)
Dec 19, 2023 0.0450 0 +0.00(+12.50%)
Dec 18, 2023 0.0400 0.0400 0.0400 0.0400 40,000 -0.00(-11.11%)
Dec 15, 2023 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+0.00%)
Dec 13, 2023 0.0450 0 +0.00(+0.00%)
Dec 12, 2023 0.0450 0.0450 0.0450 0.0450 62,000 +0.00(+0.00%)
Dec 11, 2023 0.0450 0.0450 0.0450 0.0450 23,500 -0.01(-10.00%)
Dec 07, 2023 0.0500 0 +0.01(+11.11%)
Dec 06, 2023 0.0450 0.0450 0.0450 0.0450 1,467 +0.00(+0.00%)
Dec 04, 2023 0.0450 0 +0.00(+0.00%)
Dec 01, 2023 0.0450 0.0450 0.0450 0.0450 133,100 +0.00(+0.00%)
Nov 30, 2023 0.0450 0.0500 0.0450 0.0450 38,004 +0.00(+0.00%)
Nov 28, 2023 0.0450 0 +0.00(+0.00%)
Nov 27, 2023 0.0450 0.0450 0.0450 0.0450 63,000 -0.01(-10.00%)
Nov 16, 2023 0.0500 0 +0.01(+11.11%)
Nov 13, 2023 0.0450 0 -0.01(-10.00%)
Nov 09, 2023 0.0500 0 +0.00(+0.00%)
Nov 08, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 06, 2023 0.0500 0 +0.00(+0.00%)
Nov 03, 2023 0.0500 0.0500 0.0500 0.0500 3,262 -0.00(-9.09%)
Nov 01, 2023 0.0550 0 +0.00(+0.00%)
Oct 31, 2023 0.0550 0.0550 0.0550 0.0550 25,000 -0.00(-8.33%)
Oct 30, 2023 0.0500 0.0600 0.0450 0.0600 184,150 +0.00(+9.09%)
Oct 27, 2023 0.0450 0.0550 0.0450 0.0550 135,000 +0.00(+0.00%)
Oct 24, 2023 0.0550 0 +0.00(+0.00%)
Oct 23, 2023 0.0500 0.0550 0.0500 0.0550 23,000 +0.00(+10.00%)
Oct 20, 2023 0.0500 0.0500 0.0500 0.0500 25,000 -0.00(-9.09%)
Oct 16, 2023 0.0550 0 +0.00(+0.00%)
Oct 13, 2023 0.0500 0.0550 0.0450 0.0550 62,000 +0.00(+10.00%)
Oct 12, 2023 0.0500 0.0500 0.0500 0.0500 51,000 +0.00(+0.00%)
Oct 10, 2023 0.0500 0 +0.00(+0.00%)
Oct 06, 2023 0.0500 0 +0.01(+11.11%)
Oct 05, 2023 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Oct 04, 2023 0.0450 0.0450 0.0450 0.0450 1,111 +0.00(+0.00%)
Oct 02, 2023 0.0450 0 -0.01(-10.00%)
Sep 27, 2023 0.0500 1 +0.00(+0.00%)
Sep 26, 2023 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Sep 25, 2023 0.0550 0.0500 0.0500 0.0500 80,001 -0.00(-9.09%)
Sep 21, 2023 0.0550 0 +0.00(+0.00%)
Sep 20, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Sep 18, 2023 0.0550 0 +0.00(+0.00%)
Sep 15, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 14, 2023 0.0600 0.0600 0.0550 0.0550 108,000 -0.00(-8.33%)
Sep 13, 2023 0.0700 0.0700 0.0600 0.0600 72,000 -0.01(-14.29%)
Sep 11, 2023 0.0700 0 +0.00(+0.00%)
Sep 08, 2023 0.0700 0.0700 0.0700 0.0700 4,326 +0.00(+0.00%)
Sep 06, 2023 0.0700 0 +0.00(+0.00%)
Sep 05, 2023 0.0800 0.0800 0.0700 0.0700 97,000 -0.01(-12.50%)
Aug 31, 2023 0.0800 0 +0.00(+0.00%)
Aug 25, 2023 0.0800 300 +0.01(+6.67%)
Aug 24, 2023 0.0850 0.0850 0.0750 0.0750 219,273 -0.01(-11.76%)
Aug 23, 2023 0.0700 0.0900 0.0700 0.0850 35,333 +0.02(+30.77%)
Aug 21, 2023 0.0650 0 +0.00(+0.00%)
Aug 18, 2023 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-7.14%)
Aug 16, 2023 0.0700 0 -0.00(-6.67%)
Aug 15, 2023 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 11, 2023 0.0750 0 -0.01(-6.25%)
Aug 10, 2023 0.0800 0.0800 0.0800 0.0800 103,713 +0.00(+0.00%)
Aug 09, 2023 0.0750 0.0800 0.0750 0.0800 55,400 +0.01(+6.67%)
Aug 08, 2023 0.0750 0.0750 0.0700 0.0750 90,108 +0.00(+7.14%)
Aug 04, 2023 0.0700 0 -0.00(-6.67%)
Aug 02, 2023 0.0750 0 -0.01(-6.25%)
Aug 01, 2023 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Jul 31, 2023 0.0800 0.0800 0.0800 0.0800 53,000 +0.00(+0.00%)
Jul 26, 2023 0.0800 0 +0.00(+0.00%)
Jul 21, 2023 0.0800 0 +0.00(+0.00%)
Jul 20, 2023 0.0800 0.0800 0.0800 0.0800 9,000 -0.01(-5.88%)
Jul 19, 2023 0.0850 0.0850 0.0850 0.0850 8,000 +0.00(+0.00%)
Jul 18, 2023 0.0850 0.0850 0.0850 0.0850 62,350 +0.00(+0.00%)
Jul 17, 2023 0.0800 0.0850 0.0800 0.0850 139,390 +0.01(+6.25%)
Jul 14, 2023 0.0800 0.0800 0.0800 0.0800 14,517 +0.00(+0.00%)
Jul 13, 2023 0.0800 0.0800 0.0750 0.0800 222,000 +0.00(+0.00%)
Jul 12, 2023 0.0600 0.0800 0.0600 0.0800 862,000 +0.02(+33.33%)
Jul 11, 2023 0.0600 0.0600 0.0600 0.0600 76,000 +0.00(+0.00%)
Jul 10, 2023 0.0600 0.0600 0.0600 0.0600 2,185,666 +0.00(+0.00%)
Jul 07, 2023 0.0600 0.0600 0.0600 0.0600 277,008 +0.00(+0.00%)
Jul 06, 2023 0.0600 0.0600 0.0500 0.0600 182,000 +0.00(+9.09%)
Jul 05, 2023 0.0450 0.0550 0.0450 0.0550 341,892 +0.00(+10.00%)
Jul 04, 2023 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Jun 29, 2023 0.0500 0 +0.01(+11.11%)
Jun 28, 2023 0.0450 0.0500 0.0450 0.0450 26,500 +0.00(+0.00%)
Jun 27, 2023 0.0450 0.0450 0.0450 0.0450 55,900 +0.00(+0.00%)
Jun 26, 2023 0.0450 0.0450 0.0450 0.0450 41,500 +0.00(+0.00%)
Jun 23, 2023 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Jun 22, 2023 0.0550 0.0550 0.0450 0.0450 206,300 -0.01(-10.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 12,050 +0.00(+0.00%)
Jun 15, 2023 0.0500 0 -0.04(-41.18%)
May 08, 2023 0.0900 0.0900 0.0850 0.0850 16,000 +0.01(+6.25%)
May 05, 2023 0.0850 0.0850 0.0800 0.0800 59,943 -0.01(-5.88%)
May 04, 2023 0.0900 0.0900 0.0850 0.0850 9,218 -0.01(-10.53%)
May 03, 2023 0.0950 0.0950 0.0950 0.0950 1,111 +0.01(+5.56%)
May 02, 2023 0.0950 0.0950 0.0850 0.0900 32,500 +0.00(+0.00%)
May 01, 2023 0.0900 0.0900 0.0900 0.0900 23,400 +0.00(+5.88%)
Apr 28, 2023 0.0950 0.0950 0.0850 0.0850 6,000 -0.00(-5.56%)
Apr 27, 2023 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Apr 26, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 25, 2023 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Apr 24, 2023 0.1000 0.1000 0.0850 0.0850 22,509 -0.01(-10.53%)
Apr 20, 2023 0.0950 0 +0.01(+5.56%)
Apr 18, 2023 0.0900 0 -0.01(-14.29%)
Apr 17, 2023 0.0950 0.1050 0.0900 0.1050 75,500 +0.01(+16.67%)
Apr 14, 2023 0.0900 0.0900 0.0900 0.0900 91,019 -0.01(-5.26%)
Apr 13, 2023 0.1100 0.1100 0.0950 0.0950 126,000 +0.00(+0.00%)
Apr 12, 2023 0.0950 0.1000 0.0950 0.0950 14,000 +0.01(+5.56%)
Apr 11, 2023 0.0950 0.0950 0.0850 0.0900 85,601 +0.00(+0.00%)
Apr 10, 2023 0.0900 0.0900 0.0900 0.0900 2,200 +0.00(+0.00%)
Apr 05, 2023 0.0900 0 -0.01(-14.29%)
Apr 04, 2023 0.1000 0.1050 0.1000 0.1050 68,700 +0.00(+5.00%)
Apr 03, 2023 0.0950 0.1000 0.0950 0.1000 17,700 +0.01(+5.26%)
Mar 31, 2023 0.0950 0.0950 0.0900 0.0950 24,600 +0.01(+5.56%)
Mar 30, 2023 0.0950 0.0950 0.0900 0.0900 21,100 +0.00(+0.00%)
Mar 29, 2023 0.0900 0.1000 0.0850 0.0900 48,500 +0.00(+0.00%)
Mar 28, 2023 0.0900 0.0900 0.0900 0.0900 24,108 +0.00(+0.00%)
Mar 27, 2023 0.0850 0.0900 0.0800 0.0900 80,850 +0.01(+12.50%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 25,500 +0.00(+0.00%)
Mar 23, 2023 0.0750 0.0800 0.0750 0.0800 71,276 +0.01(+6.67%)
Mar 22, 2023 0.0800 0.0800 0.0750 0.0750 55,000 -0.01(-6.25%)
Mar 21, 2023 0.0700 0.0850 0.0700 0.0800 622,000 +0.01(+14.29%)
Mar 20, 2023 0.0750 0.0750 0.0700 0.0700 6,000 +0.00(+0.00%)
Mar 17, 2023 0.0750 0.0750 0.0700 0.0700 173,049 -0.00(-6.67%)
Mar 15, 2023 0.0750 0 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0.0750 0.0750 251,040 -0.01(-6.25%)
Mar 13, 2023 0.0750 0.0800 0.0750 0.0800 303,300 +0.00(+0.00%)
Mar 10, 2023 0.0800 0.0800 0.0800 0.0800 112,000 -0.01(-5.88%)
Mar 09, 2023 0.0850 0.0850 0.0800 0.0850 224,500 +0.01(+6.25%)
Mar 08, 2023 0.0850 0.0850 0.0800 0.0800 92,784 -0.01(-5.88%)
Mar 07, 2023 0.0850 0.0850 0.0850 0.0850 24,000 +0.01(+6.25%)
Mar 06, 2023 0.0800 0.0800 0.0800 0.0800 2,007 +0.00(+0.00%)
Mar 02, 2023 0.0800 0 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.