Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pele Mountain Res Inc (TSV: GEM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 11:58 AM EDT, May 31, 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 (%)
Nov 30, 2020 0.1250 0.1350 0.1100 0.1350 173,750 +0.01(+3.85%)
Nov 27, 2020 0.1250 0.1300 0.1250 0.1300 36,500 -0.01(-3.70%)
Nov 26, 2020 0.1250 0.1400 0.1250 0.1350 20,650 +0.01(+8.00%)
Nov 25, 2020 0.1400 0.1400 0.1200 0.1250 72,221 -0.02(-10.71%)
Nov 24, 2020 0.1450 0.1450 0.1250 0.1400 35,500 +0.00(+0.00%)
Nov 23, 2020 0.1400 0.1500 0.1300 0.1400 243,622 -0.01(-6.67%)
Nov 20, 2020 0.1500 0.1500 0.1400 0.1500 228,750 +0.01(+7.14%)
Nov 19, 2020 0.1350 0.1450 0.1250 0.1400 250,548 +0.00(+0.00%)
Nov 18, 2020 0.1400 0.1500 0.1250 0.1400 455,741 +0.00(+0.00%)
Nov 17, 2020 0.1450 0.2100 0.1400 0.1400 1,196,473 +0.01(+3.70%)
Nov 16, 2020 0.1200 0.1450 0.1150 0.1350 612,965 +0.03(+22.73%)
Nov 13, 2020 0.1100 0.1200 0.1000 0.1100 328,600 +0.00(+0.00%)
Nov 12, 2020 0.0800 0.1200 0.0800 0.1100 596,930 +0.03(+37.50%)
Nov 11, 2020 0.0750 0.0800 0.0700 0.0800 29,633 +0.01(+6.67%)
Nov 10, 2020 0.0750 0.0750 0.0750 0.0750 3,008 -0.01(-6.25%)
Nov 09, 2020 0.0800 0.0800 0.0800 0.0800 29,525 -0.01(-11.11%)
Nov 06, 2020 0.0900 0.0900 0.0900 0.0900 27,000 +0.01(+12.50%)
Nov 05, 2020 0.0900 0.0900 0.0800 0.0800 6,000 -0.01(-5.88%)
Nov 04, 2020 0.0850 0.0850 0.0850 0.0850 88,033 +0.00(+0.00%)
Nov 03, 2020 0.0900 0.0900 0.0850 0.0850 27,500 +0.01(+6.25%)
Oct 30, 2020 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Oct 29, 2020 0.0900 0.0900 0.0900 0.0900 2,250 +0.00(+0.00%)
Oct 28, 2020 0.0900 0.0900 0.0900 0.0900 21,500 -0.01(-5.26%)
Oct 27, 2020 0.1050 0.1050 0.0950 0.0950 47,500 +0.01(+5.56%)
Oct 26, 2020 0.0900 0.0900 0.0900 0.0900 875 -0.01(-10.00%)
Oct 22, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Oct 20, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 19, 2020 0.1000 0.1000 0.1000 0.1000 2,000 -0.01(-13.04%)
Oct 15, 2020 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 14, 2020 0.1050 0.1050 0.1050 0.1050 20,000 -0.01(-8.70%)
Oct 13, 2020 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Oct 08, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Oct 07, 2020 0.1000 0.1200 0.1000 0.1200 10,900 +0.00(+0.00%)
Oct 06, 2020 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Oct 05, 2020 0.1200 0.1200 0.1200 0.1200 6,200 +0.02(+20.00%)
Sep 30, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Sep 28, 2020 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Sep 25, 2020 0.1200 0.1200 0.1200 0.1200 27,000 +0.00(+0.00%)
Sep 24, 2020 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Sep 23, 2020 0.1300 0.1300 0.1200 0.1200 30,500 -0.01(-7.69%)
Sep 22, 2020 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Sep 21, 2020 0.1400 0.1400 0.1300 0.1300 19,950 +0.00(+0.00%)
Sep 18, 2020 0.1250 0.1300 0.1250 0.1300 13,000 +0.01(+4.00%)
Sep 17, 2020 0.1300 0.1300 0.1250 0.1250 14,104 -0.01(-3.85%)
Sep 16, 2020 0.1500 0.1500 0.1300 0.1300 37,600 +0.01(+8.33%)
Sep 15, 2020 0.1150 0.1200 0.1150 0.1200 62,500 +0.00(+4.35%)
Sep 14, 2020 0.1150 0.1150 0.1150 0.1150 8,250 +0.00(+0.00%)
Sep 11, 2020 0.1150 0.1200 0.1150 0.1150 12,005 -0.02(-14.81%)
Sep 10, 2020 0.1300 0.1350 0.1300 0.1350 12,000 +0.01(+3.85%)
Sep 09, 2020 0.1150 0.1300 0.1150 0.1300 25,750 +0.01(+13.04%)
Sep 08, 2020 0.1250 0.1250 0.1100 0.1150 67,520 -0.00(-4.17%)
Sep 04, 2020 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Sep 03, 2020 0.1000 0.1000 0.1000 0.1000 74,500 -0.03(-23.08%)
Sep 02, 2020 0.1300 0.1300 0.1300 0.1300 1,500 +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.