Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Global Energy Metals Corp (OP: GBLEF )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 21, 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 (%)
Jan 22, 2024 0.0297 0 +0.00(+19.76%)
Jan 17, 2024 0.0248 0 -0.01(-17.33%)
Jan 10, 2024 0.0300 0 -0.00(-13.04%)
Jan 09, 2024 0.0345 0.0345 0.0342 0.0345 31,498 +0.00(+15.00%)
Dec 29, 2023 0.0300 0 -0.00(-0.33%)
Dec 27, 2023 0.0301 0 -0.00(-7.67%)
Dec 26, 2023 0.0326 0.0326 0.0326 0.0326 2,499 +0.00(+8.31%)
Dec 22, 2023 0.0330 0.0330 0.0301 0.0301 3,001 +0.00(+0.33%)
Dec 21, 2023 0.0300 0.0300 0.0300 0.0300 250 -0.00(-6.54%)
Dec 20, 2023 0.0335 0.0338 0.0321 0.0321 10,200 -0.00(-2.73%)
Dec 19, 2023 0.0330 0.0330 0.0330 0.0330 1,000 +0.00(+0.00%)
Dec 18, 2023 0.0330 0.0330 0.0299 0.0330 11,000 +0.00(+0.00%)
Dec 13, 2023 0.0330 1 +0.00(+0.00%)
Dec 06, 2023 0.0330 0 +0.00(+0.00%)
Nov 30, 2023 0.0330 0 -0.00(-10.33%)
Nov 29, 2023 0.0368 0.0368 0.0368 0.0368 618 +0.00(+13.58%)
Nov 24, 2023 0.0324 4 -0.00(-7.43%)
Nov 16, 2023 0.0350 0 +0.00(+0.00%)
Nov 13, 2023 0.0350 0 -0.00(-12.50%)
Nov 08, 2023 0.0400 0 -0.00(-2.44%)
Nov 03, 2023 0.0410 0 +0.01(+17.14%)
Oct 26, 2023 0.0350 0 +0.00(+0.00%)
Oct 24, 2023 0.0350 0 +0.00(+0.00%)
Oct 23, 2023 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Oct 12, 2023 0.0350 0 +0.00(+0.00%)
Oct 10, 2023 0.0350 0 -0.00(-11.62%)
Oct 09, 2023 0.0338 0.0396 0.0338 0.0396 31,200 +0.01(+15.12%)
Oct 06, 2023 0.0340 0.0350 0.0340 0.0344 181,100 +0.00(+4.24%)
Oct 05, 2023 0.0330 0.0330 0.0330 0.0330 9,000 -0.00(-2.94%)
Oct 04, 2023 0.0340 0.0340 0.0340 0.0340 5,000 +0.00(+5.92%)
Oct 03, 2023 0.0321 0.0321 0.0321 0.0321 250 -0.00(-5.59%)
Sep 29, 2023 0.0340 0 -0.00(-8.36%)
Sep 28, 2023 0.0371 0.0371 0.0371 0.0371 15,000 -0.00(-10.60%)
Sep 25, 2023 0.0415 0 +0.01(+20.64%)
Sep 22, 2023 0.0368 0.0371 0.0344 0.0344 16,000 -0.01(-17.70%)
Sep 20, 2023 0.0418 45,000 -0.01(-12.92%)
Sep 14, 2023 0.0480 0 +0.00(+0.42%)
Sep 11, 2023 0.0478 10,000 -0.00(-1.65%)
Sep 08, 2023 0.0514 0.0514 0.0486 0.0486 15,021 +0.00(+4.97%)
Sep 07, 2023 0.0463 0.0463 0.0463 0.0463 7,500 -0.01(-14.26%)
Sep 06, 2023 0.0540 0.0540 0.0540 0.0540 5,000 +0.00(+3.85%)
Sep 05, 2023 0.0590 0.0650 0.0520 0.0520 42,167 -0.00(-2.07%)
Sep 01, 2023 0.0531 0.0531 0.0531 0.0531 207 -0.01(-18.31%)
Aug 31, 2023 0.0650 0.0650 0.0650 0.0650 60,000 +0.01(+12.07%)
Aug 30, 2023 0.0680 0.0680 0.0580 0.0580 11,363 -0.00(-1.02%)
Aug 28, 2023 0.0586 50 -0.00(-7.13%)
Aug 24, 2023 0.0631 0 -0.00(-2.92%)
Aug 23, 2023 0.0550 0.0650 0.0550 0.0650 126,000 +0.02(+32.65%)
Aug 22, 2023 0.0490 0.0490 0.0490 0.0490 200 -0.01(-16.95%)
Aug 16, 2023 0.0590 0 +0.00(+1.72%)
Aug 15, 2023 0.0580 0.0580 0.0580 0.0580 3,000 +0.00(+0.00%)
Aug 11, 2023 0.0580 0 +0.00(+1.75%)
Aug 10, 2023 0.0570 0.0570 0.0570 0.0570 22,457 +0.00(+0.00%)
Aug 09, 2023 0.0570 0.0570 0.0570 0.0570 66,000 +0.00(+0.00%)
Aug 08, 2023 0.0570 0.0570 0.0570 0.0570 66,000 -0.01(-11.76%)
Aug 07, 2023 0.0600 0.0646 0.0600 0.0646 155,000 +0.00(+0.94%)
Aug 04, 2023 0.0640 0.0640 0.0640 0.0640 1,075 +0.01(+9.97%)
Jul 24, 2023 0.0582 0 -0.00(-4.12%)
Jul 19, 2023 0.0607 0 +0.00(+0.66%)
Jul 18, 2023 0.0603 0.0603 0.0603 0.0603 218 -0.00(-2.74%)
Jul 17, 2023 0.0620 0.0620 0.0620 0.0620 311 -0.00(-3.58%)
Jul 14, 2023 0.0609 0.0645 0.0609 0.0643 45,870 +0.00(+5.58%)
Jul 13, 2023 0.0525 0.0609 0.0525 0.0609 54,661 -0.00(-1.77%)
Jul 12, 2023 0.0465 0.0625 0.0465 0.0620 971,401 +0.02(+50.49%)
Jul 11, 2023 0.0460 0.0463 0.0412 0.0412 195,000 -0.00(-10.43%)
Jul 10, 2023 0.0458 0.0491 0.0440 0.0460 2,041,999 +0.00(+9.52%)
Jul 07, 2023 0.0460 0.0460 0.0420 0.0420 283,000 -0.00(-6.67%)
Jul 06, 2023 0.0440 0.0450 0.0440 0.0450 226,000 +0.00(+7.14%)
Jul 05, 2023 0.0359 0.0420 0.0342 0.0420 678,184 +0.00(+10.82%)
Jul 03, 2023 0.0379 0.0379 0.0379 0.0379 1,000 +0.00(+13.13%)
Jun 28, 2023 0.0335 0 -0.00(-4.29%)
Jun 27, 2023 0.0352 0.0352 0.0350 0.0350 52,000 -0.00(-0.57%)
Jun 26, 2023 0.0352 0.0352 0.0352 0.0352 31,000 +0.00(+0.00%)
Jun 23, 2023 0.0352 0.0352 0.0352 0.0352 40,000 -0.00(-4.86%)
Jun 22, 2023 0.0370 0.0370 0.0352 0.0370 88,000 +0.00(+0.00%)
Jun 21, 2023 0.0370 0.0370 0.0370 0.0370 19,918 +0.00(+0.00%)
Jun 20, 2023 0.0400 0.0400 0.0370 0.0370 10,100 -0.00(-8.19%)
Jun 15, 2023 0.0403 0 -0.03(-42.43%)
May 05, 2023 0.0700 0 +0.01(+9.38%)
May 04, 2023 0.0650 0.0650 0.0640 0.0640 20,042 -0.00(-6.16%)
May 02, 2023 0.0682 0 +0.00(+4.92%)
Apr 25, 2023 0.0650 0 -0.00(-3.99%)
Apr 24, 2023 0.0677 0.0677 0.0677 0.0677 10,000 -0.00(-3.01%)
Apr 19, 2023 0.0698 0 -0.00(-2.51%)
Apr 18, 2023 0.0716 0.0716 0.0716 0.0716 773 -0.00(-4.91%)
Apr 17, 2023 0.0785 0.0880 0.0753 0.0753 241,742 +0.00(+6.81%)
Apr 13, 2023 0.0705 0 +0.00(+6.33%)
Apr 12, 2023 0.0663 0.0663 0.0663 0.0663 15,107 -0.01(-9.05%)
Apr 11, 2023 0.0729 0.0729 0.0729 0.0729 30,601 +0.00(+2.39%)
Apr 10, 2023 0.0727 0.0727 0.0712 0.0712 10,200 +0.00(+0.00%)
Apr 06, 2023 0.0800 0.0800 0.0712 0.0712 12,695 +0.00(+3.04%)
Apr 03, 2023 0.0691 0 +0.00(+2.52%)
Mar 30, 2023 0.0674 0 +0.01(+9.59%)
Mar 29, 2023 0.0615 0.0615 0.0615 0.0615 3,500 -0.01(-9.02%)
Mar 28, 2023 0.0668 0.0676 0.0668 0.0676 99,832 -0.00(-0.73%)
Mar 27, 2023 0.0681 0.0681 0.0681 0.0681 25,028 +0.01(+10.55%)
Mar 24, 2023 0.0616 0.0616 0.0616 0.0616 175 +0.01(+12.82%)
Mar 22, 2023 0.0546 0 -0.01(-9.00%)
Mar 21, 2023 0.0592 0.0600 0.0592 0.0600 2,000 +0.01(+19.28%)
Mar 17, 2023 0.0503 0 -0.01(-14.31%)
Mar 15, 2023 0.0587 0 +0.00(+4.82%)
Mar 14, 2023 0.0591 0.0591 0.0560 0.0560 48,889 -0.00(-2.78%)
Mar 13, 2023 0.0591 0.0600 0.0519 0.0576 25,868 +0.00(+0.00%)
Mar 10, 2023 0.0576 0.0576 0.0576 0.0576 5,000 -0.00(-4.16%)
Mar 08, 2023 0.0601 0 -0.00(-5.06%)
Mar 07, 2023 0.0633 0.0633 0.0633 0.0633 1,500 +0.00(+4.80%)
Mar 06, 2023 0.0620 0.0620 0.0604 0.0604 1,220 +0.00(+4.86%)
Mar 03, 2023 0.0576 0.0576 0.0576 0.0576 1,000 -0.01(-8.72%)
Feb 28, 2023 0.0631 0 +0.00(+4.13%)
Feb 27, 2023 0.0720 0.0720 0.0606 0.0606 6,662 -0.00(-3.81%)
Feb 24, 2023 0.0630 0.0630 0.0630 0.0630 3,000 +0.00(+3.62%)
Feb 23, 2023 0.0608 0.0608 0.0608 0.0608 15,000 -0.01(-10.46%)
Feb 22, 2023 0.0621 0.0679 0.0580 0.0679 57,707 -0.00(-2.58%)
Feb 21, 2023 0.0697 0.0697 0.0697 0.0697 500 +0.00(+6.09%)
Feb 17, 2023 0.0657 0.0657 0.0657 0.0657 500 -0.00(-4.51%)
Feb 16, 2023 0.0688 0.0688 0.0688 0.0688 374 -0.00(-4.58%)
Feb 15, 2023 0.0684 0.0721 0.0684 0.0721 3,500 +0.01(+24.31%)
Feb 14, 2023 0.0611 0.0611 0.0580 0.0580 4,700 -0.01(-20.55%)
Feb 10, 2023 0.0730 0 +0.01(+20.26%)
Feb 09, 2023 0.0659 0.0678 0.0600 0.0607 75,710 -0.01(-7.89%)
Feb 08, 2023 0.0659 0.0659 0.0659 0.0659 10,000 -0.00(-1.79%)
Feb 07, 2023 0.0671 0.0671 0.0671 0.0671 15,000 -0.01(-16.54%)
Feb 06, 2023 0.0800 0.0906 0.0659 0.0804 43,406 +0.00(+4.28%)
Feb 02, 2023 0.0771 0 -0.01(-12.09%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.