Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pele Mountain Res Inc (TSV: GEM )

0.0250 +0.0050 (+25.00%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 17, 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 (%)
May 31, 2021 0.2100 0.2100 0.1950 0.2000 352,697 -0.01(-4.76%)
May 28, 2021 0.2150 0.2150 0.2050 0.2100 36,126 +0.00(+0.00%)
May 27, 2021 0.2200 0.2200 0.2100 0.2100 200,565 -0.01(-4.55%)
May 26, 2021 0.2100 0.2200 0.2100 0.2200 253,671 +0.01(+4.76%)
May 25, 2021 0.2200 0.2250 0.2100 0.2100 300,147 -0.01(-2.33%)
May 21, 2021 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
May 20, 2021 0.2100 0.2200 0.2100 0.2200 221,815 +0.01(+4.76%)
May 19, 2021 0.2250 0.2250 0.2000 0.2100 182,928 -0.01(-4.55%)
May 18, 2021 0.2250 0.2350 0.2200 0.2200 92,826 -0.01(-6.38%)
May 17, 2021 0.2500 0.2700 0.2200 0.2350 379,994 -0.03(-11.32%)
May 14, 2021 0.2400 0.2850 0.2200 0.2650 225,635 +0.03(+12.77%)
May 13, 2021 0.2300 0.2400 0.2200 0.2350 115,094 +0.00(+0.00%)
May 12, 2021 0.2300 0.2350 0.2200 0.2350 62,196 +0.01(+4.44%)
May 11, 2021 0.2250 0.2300 0.2150 0.2250 88,303 +0.01(+4.65%)
May 10, 2021 0.2400 0.2400 0.2150 0.2150 292,473 -0.02(-8.51%)
May 07, 2021 0.2400 0.2400 0.2250 0.2350 93,069 +0.00(+2.17%)
May 06, 2021 0.2250 0.2450 0.2200 0.2300 72,678 +0.01(+2.22%)
May 05, 2021 0.2150 0.2300 0.2100 0.2250 244,263 +0.01(+2.27%)
May 04, 2021 0.2450 0.2600 0.2200 0.2200 296,106 -0.03(-12.00%)
May 03, 2021 0.2700 0.2850 0.2500 0.2500 526,829 -0.01(-3.85%)
Apr 30, 2021 0.1950 0.3000 0.1950 0.2600 2,307,833 +0.07(+36.84%)
Apr 29, 2021 0.1950 0.2000 0.1850 0.1900 597,695 -0.01(-2.56%)
Apr 28, 2021 0.1800 0.1950 0.1800 0.1950 102,850 +0.02(+8.33%)
Apr 27, 2021 0.1900 0.2000 0.1800 0.1800 644,010 -0.02(-7.69%)
Apr 26, 2021 0.2000 0.2000 0.1900 0.1950 145,670 +0.00(+0.00%)
Apr 23, 2021 0.2000 0.2000 0.1900 0.1950 186,616 +0.00(+0.00%)
Apr 22, 2021 0.2200 0.2200 0.1900 0.1950 453,923 -0.01(-7.14%)
Apr 21, 2021 0.2000 0.2400 0.1950 0.2100 597,285 +0.01(+7.69%)
Apr 20, 2021 0.2050 0.2050 0.1900 0.1950 337,139 -0.01(-2.50%)
Apr 19, 2021 0.2100 0.2100 0.1900 0.2000 456,429 +0.00(+0.00%)
Apr 16, 2021 0.2100 0.2100 0.1850 0.2000 416,308 -0.01(-4.76%)
Apr 15, 2021 0.2000 0.2100 0.1950 0.2100 137,271 +0.01(+7.69%)
Apr 14, 2021 0.2100 0.2100 0.1850 0.1950 853,627 +0.00(+0.00%)
Apr 13, 2021 0.2000 0.2150 0.1900 0.1950 314,125 +0.01(+5.41%)
Apr 12, 2021 0.2250 0.2250 0.1850 0.1850 689,953 -0.04(-17.78%)
Apr 09, 2021 0.2200 0.2250 0.2100 0.2250 414,146 -0.01(-2.17%)
Apr 08, 2021 0.2400 0.2400 0.2300 0.2300 444,856 -0.01(-4.17%)
Apr 07, 2021 0.2600 0.2700 0.2350 0.2400 365,494 -0.03(-11.11%)
Apr 06, 2021 0.2750 0.2750 0.2600 0.2700 12,225 +0.00(+0.00%)
Apr 05, 2021 0.2600 0.2800 0.2550 0.2700 143,876 +0.02(+8.00%)
Apr 01, 2021 0.2500 0.2500 0.2500 0 -0.03(-9.09%)
Mar 31, 2021 0.3000 0.3100 0.2650 0.2750 363,905 -0.03(-11.29%)
Mar 30, 2021 0.3150 0.3150 0.3000 0.3100 131,613 -0.02(-6.06%)
Mar 29, 2021 0.3500 0.3500 0.3300 0.3300 53,142 -0.02(-5.71%)
Mar 26, 2021 0.3450 0.3500 0.3400 0.3500 104,032 +0.01(+1.45%)
Mar 25, 2021 0.3600 0.3600 0.3200 0.3450 154,058 -0.02(-4.17%)
Mar 24, 2021 0.3850 0.3850 0.3300 0.3600 178,660 -0.03(-7.69%)
Mar 23, 2021 0.4000 0.4250 0.3900 0.3900 152,604 -0.02(-3.70%)
Mar 22, 2021 0.3500 0.4200 0.3500 0.4050 217,984 +0.03(+8.00%)
Mar 19, 2021 0.2900 0.3900 0.2850 0.3750 706,261 +0.09(+31.58%)
Mar 18, 2021 0.2600 0.2900 0.2600 0.2850 159,246 +0.01(+3.64%)
Mar 17, 2021 0.2600 0.2750 0.2500 0.2750 114,655 +0.01(+3.77%)
Mar 16, 2021 0.2850 0.2850 0.2600 0.2650 88,632 +0.01(+1.92%)
Mar 15, 2021 0.2700 0.2700 0.2600 0.2600 71,897 +0.00(+0.00%)
Mar 12, 2021 0.2900 0.2900 0.2600 0.2600 126,231 -0.02(-7.14%)
Mar 11, 2021 0.3050 0.3050 0.2750 0.2800 92,800 +0.00(+0.00%)
Mar 10, 2021 0.3000 0.3000 0.2800 0.2800 104,837 +0.00(+0.00%)
Mar 09, 2021 0.3100 0.3100 0.2750 0.2800 199,715 -0.01(-5.08%)
Mar 08, 2021 0.2900 0.3200 0.2900 0.2950 68,032 +0.01(+1.72%)
Mar 05, 2021 0.3000 0.3000 0.2500 0.2900 326,547 -0.01(-3.33%)
Mar 04, 2021 0.3450 0.3450 0.3000 0.3000 288,874 -0.03(-7.69%)
Mar 03, 2021 0.3800 0.3850 0.3250 0.3250 467,639 -0.04(-12.16%)
Mar 02, 2021 0.3250 0.3850 0.3150 0.3700 606,457 +0.07(+21.31%)
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.