Infinity Stone Ventures Corp. (GEMSF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0065

0.0000

(0.00%)

At close: 09:30AM EDT

Time period:

24 Apr 2023 - 24 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
23 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	700
22 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
19 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	700
18 Apr 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
17 Apr 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
16 Apr 2024	0.0082	0.0082	0.0082	0.0082	0.0082	125
15 Apr 2024	0.0065	0.0065	0.0065	0.0065	0.0065	1,512
12 Apr 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
11 Apr 2024	0.0062	0.0087	0.0062	0.0087	0.0087	15,515
10 Apr 2024	0.0185	0.0185	0.0124	0.0124	0.0124	10,500
09 Apr 2024	0.0061	0.0185	0.0061	0.0061	0.0061	12,830
08 Apr 2024	0.0131	0.0170	0.0131	0.0170	0.0170	1,500
05 Apr 2024	0.0140	0.0200	0.0140	0.0200	0.0200	2,250
04 Apr 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
03 Apr 2024	0.0120	0.0120	0.0063	0.0063	0.0063	105,670
02 Apr 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
01 Apr 2024	0.0100	0.0140	0.0100	0.0100	0.0100	51,950
28 Mar 2024	0.0100	0.0140	0.0100	0.0100	0.0100	1,350
27 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	515
26 Mar 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
25 Mar 2024	0.0110	0.0130	0.0110	0.0130	0.0130	475
22 Mar 2024	0.0110	0.0140	0.0110	0.0120	0.0120	10,100
21 Mar 2024	0.0140	0.0140	0.0120	0.0120	0.0120	5,526
20 Mar 2024	0.0110	0.0110	0.0106	0.0106	0.0106	6,400
19 Mar 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,500
18 Mar 2024	0.0140	0.0140	0.0105	0.0110	0.0110	107,107
15 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
14 Mar 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500
13 Mar 2024	0.0056	0.0140	0.0056	0.0100	0.0100	6,200
12 Mar 2024	0.0112	0.0112	0.0112	0.0112	0.0112	44,874
11 Mar 2024	0.0112	0.0140	0.0112	0.0112	0.0112	8,135
08 Mar 2024	0.0112	0.0126	0.0112	0.0126	0.0126	17,004
07 Mar 2024	0.0126	0.0126	0.0126	0.0126	0.0126	500
06 Mar 2024	0.0120	0.0140	0.0100	0.0112	0.0112	8,527
05 Mar 2024	0.0140	0.0140	0.0120	0.0120	0.0120	21,250
04 Mar 2024	0.0100	0.0155	0.0100	0.0140	0.0140	21,557
01 Mar 2024	0.0148	0.0148	0.0137	0.0137	0.0137	1,100
29 Feb 2024	0.0100	0.0170	0.0100	0.0135	0.0135	2,500
28 Feb 2024	0.0113	0.0130	0.0100	0.0104	0.0104	85,755
27 Feb 2024	0.0113	0.0113	0.0113	0.0113	0.0113	897
26 Feb 2024	0.0120	0.0120	0.0113	0.0113	0.0113	14,573
23 Feb 2024	0.0100	0.0147	0.0100	0.0130	0.0130	2,375
22 Feb 2024	0.0120	0.0147	0.0113	0.0147	0.0147	105,840
21 Feb 2024	0.0132	0.0137	0.0120	0.0120	0.0120	6,605
20 Feb 2024	0.0113	0.0147	0.0113	0.0147	0.0147	600
16 Feb 2024	0.0138	0.0150	0.0120	0.0149	0.0149	63,320
15 Feb 2024	0.0129	0.0129	0.0114	0.0114	0.0114	2,350
14 Feb 2024	0.0150	0.0158	0.0150	0.0150	0.0150	147,067
13 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,377
12 Feb 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
09 Feb 2024	0.0150	0.0181	0.0150	0.0170	0.0170	35,506
08 Feb 2024	0.0141	0.0141	0.0141	0.0141	0.0141	40,000
07 Feb 2024	0.0191	0.0191	0.0150	0.0150	0.0150	8,562
06 Feb 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,337
05 Feb 2024	0.0185	0.0185	0.0185	0.0185	0.0185	450
02 Feb 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
01 Feb 2024	0.0160	0.0170	0.0150	0.0150	0.0150	67,247
31 Jan 2024	0.0171	0.0171	0.0171	0.0171	0.0171	1,924
30 Jan 2024	0.0160	0.0178	0.0160	0.0174	0.0174	13,275
29 Jan 2024	0.0231	0.0231	0.0150	0.0213	0.0213	126,214
26 Jan 2024	0.0176	0.0185	0.0150	0.0170	0.0170	149,853
25 Jan 2024	0.0250	0.0250	0.0170	0.0170	0.0170	83,932
24 Jan 2024	0.0183	0.0183	0.0183	0.0183	0.0183	2,750
23 Jan 2024	0.0186	0.0213	0.0186	0.0209	0.0209	5,203
22 Jan 2024	0.0209	0.0232	0.0186	0.0231	0.0231	2,355
19 Jan 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
18 Jan 2024	0.0185	0.0185	0.0185	0.0185	0.0185	510
17 Jan 2024	0.0220	0.0220	0.0220	0.0220	0.0220	45,270
16 Jan 2024	0.0305	0.0305	0.0225	0.0225	0.0225	42,464
12 Jan 2024	0.0270	0.0270	0.0225	0.0261	0.0261	54,078
11 Jan 2024	0.0323	0.0339	0.0270	0.0300	0.0300	21,600
10 Jan 2024	0.0275	0.0347	0.0200	0.0342	0.0342	677,050
09 Jan 2024	0.0342	0.0342	0.0311	0.0311	0.0311	379,357
08 Jan 2024	0.0406	0.0415	0.0366	0.0381	0.0381	39,661
05 Jan 2024	0.0429	0.0429	0.0365	0.0375	0.0375	223,305
04 Jan 2024	0.0270	0.0270	0.0270	0.0270	0.0270	164
03 Jan 2024	0.0275	0.0275	0.0224	0.0244	0.0244	86,100
02 Jan 2024	0.0380	0.0382	0.0292	0.0300	0.0300	201,992
29 Dec 2023	0.0178	0.0400	0.0178	0.0365	0.0365	1,291,435
28 Dec 2023	0.0074	0.0160	0.0074	0.0160	0.0160	393,825
27 Dec 2023	0.0051	0.0077	0.0051	0.0051	0.0051	4,867
26 Dec 2023	0.0063	0.0071	0.0051	0.0051	0.0051	25,550
22 Dec 2023	0.0051	0.0060	0.0051	0.0060	0.0060	45,046
21 Dec 2023	0.0060	0.0080	0.0051	0.0060	0.0060	336,945
20 Dec 2023	0.0065	0.0084	0.0060	0.0072	0.0072	91,064
19 Dec 2023	0.0100	0.0100	0.0075	0.0086	0.0086	65,555
18 Dec 2023	0.0081	0.0087	0.0061	0.0087	0.0087	104,037
15 Dec 2023	0.0109	0.0109	0.0109	0.0109	0.0109	-
14 Dec 2023	0.0102	0.0130	0.0102	0.0109	0.0109	552,255
13 Dec 2023	0.0072	0.0094	0.0072	0.0073	0.0073	10,200
12 Dec 2023	0.0074	0.0102	0.0060	0.0073	0.0073	30,725
11 Dec 2023	0.0085	0.0085	0.0085	0.0085	0.0085	12,050
08 Dec 2023	0.0095	0.0095	0.0076	0.0085	0.0085	53,956
07 Dec 2023	0.0095	0.0095	0.0095	0.0095	0.0095	-
06 Dec 2023	0.0090	0.0095	0.0073	0.0095	0.0095	2,287
05 Dec 2023	0.0073	0.0095	0.0073	0.0091	0.0091	7,607
04 Dec 2023	0.0089	0.0102	0.0080	0.0080	0.0080	39,056
01 Dec 2023	0.0080	0.0080	0.0080	0.0080	0.0080	2,000
30 Nov 2023	0.0060	0.0072	0.0060	0.0072	0.0072	889
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,937.50-0.40(-0.01%)

ASX 2007,683.00-0.50(-0.01%)

AUD/USD0.6502+0.0001(+0.02%)

OIL82.84+0.03(+0.04%)

GOLD2,322.80-15.60(-0.67%)

Bitcoin AUD98,961.71-3,536.55(-3.45%)

Infinity Stone Ventures Corp. (GEMSF)

ALL ORDS
7,937.50
-0.40(-0.01%)

ASX 200
7,683.00
-0.50(-0.01%)

AUD/USD
0.6502
+0.0001(+0.02%)

OIL
82.84
+0.03(+0.04%)

GOLD
2,322.80
-15.60(-0.67%)

Bitcoin AUD
98,961.71
-3,536.55(-3.45%)