Australia markets closed

Gemxx Corp. (GEMZ)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.02650.0000 (0.00%)
At close: 10:51AM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.02650.02650.02650.02650.026520,000
03 May 20240.02650.02650.02650.02650.0265-
02 May 20240.02650.02650.02650.02650.0265-
01 May 20240.02660.02950.02650.02650.026528,400
30 Apr 20240.02650.02970.02650.02970.02973,950
29 Apr 20240.03020.03020.03000.03000.03003,002
26 Apr 20240.02500.02500.02500.02500.0250-
25 Apr 20240.02800.03150.02500.02500.025022,684
24 Apr 20240.02800.02800.02800.02800.02807,000
23 Apr 20240.02920.02920.02920.02920.02922,000
22 Apr 20240.03150.03150.03150.03150.0315-
19 Apr 20240.03150.03150.03150.03150.03152,000
18 Apr 20240.03080.03080.03000.03000.03007,123
17 Apr 20240.03250.03250.03250.03250.03251,502
16 Apr 20240.02900.02900.02900.02900.02909,200
15 Apr 20240.02900.03000.02900.03000.030015,435
12 Apr 20240.03160.03160.03160.03160.0316-
11 Apr 20240.03160.03160.03160.03160.0316-
10 Apr 20240.03200.03200.02900.03160.031613,610
09 Apr 20240.03210.03210.03210.03210.032110,000
08 Apr 20240.03270.03270.03270.03270.0327-
05 Apr 20240.03270.03270.03270.03270.0327800
04 Apr 20240.03270.03270.03270.03270.0327-
03 Apr 20240.03170.03420.03100.03270.0327112,008
02 Apr 20240.03350.03540.03000.03540.035473,476
01 Apr 20240.03400.04040.03400.03580.035886,835
28 Mar 20240.03430.03430.03430.03430.0343-
27 Mar 20240.03350.03430.03350.03430.034326,300
26 Mar 20240.03270.03270.03270.03270.032715,057
25 Mar 20240.03200.03200.03200.03200.0320-
22 Mar 20240.03200.03200.03200.03200.032025,500
21 Mar 20240.03380.03400.03200.03400.03403,326
20 Mar 20240.03260.03260.03260.03260.03262,900
19 Mar 20240.03450.03450.03450.03450.0345-
18 Mar 20240.03200.03450.03200.03450.03456,000
15 Mar 20240.03000.03790.03000.03700.037041,362
14 Mar 20240.03200.03200.02800.02800.02807,220
13 Mar 20240.03500.03500.03020.03210.032129,075
12 Mar 20240.03490.03490.03490.03490.03493,146
11 Mar 20240.03180.03180.03180.03180.03181,950
08 Mar 20240.03080.03490.03080.03490.03498,000
07 Mar 20240.03500.03500.02700.03340.0334109,787
06 Mar 20240.04500.04500.03510.03770.037734,500
05 Mar 20240.03200.06400.03050.04000.0400387,224
04 Mar 20240.02400.02900.02400.02600.0260971,740
01 Mar 20240.02750.02800.02750.02800.028016,000
29 Feb 20240.02700.02800.02700.02800.028080,000
28 Feb 20240.02590.02590.02400.02400.02409,955
27 Feb 20240.02550.02550.02550.02550.02552,000
26 Feb 20240.02400.02400.02400.02400.02405,017
23 Feb 20240.02590.02590.02550.02550.02552,947
22 Feb 20240.02450.02500.02450.02500.02509,499
21 Feb 20240.02450.02470.02450.02470.024724,000
20 Feb 20240.02360.02360.02360.02360.0236-
16 Feb 20240.02360.02360.02360.02360.02361,043
15 Feb 20240.01720.02500.01720.02160.021685,150
14 Feb 20240.02160.02160.02160.02160.0216300
13 Feb 20240.02100.02300.02100.02300.023013,200
12 Feb 20240.02130.02130.02100.02100.021010,000
09 Feb 20240.02100.02240.02100.02100.021029,206
08 Feb 20240.02160.02160.02160.02160.0216-
07 Feb 20240.02160.02160.02160.02160.0216631
06 Feb 20240.02150.02150.02150.02150.02151,001
05 Feb 20240.02000.02000.02000.02000.02004,047
02 Feb 20240.02340.02500.02000.02000.020034,950
01 Feb 20240.02000.02350.02000.02350.02354,500
31 Jan 20240.02300.02450.02150.02450.024566,145
30 Jan 20240.02340.02340.02150.02150.021546,211
29 Jan 20240.02590.02590.02590.02590.0259-
26 Jan 20240.02260.02800.02260.02590.025924,150
25 Jan 20240.02390.02390.02390.02390.0239-
24 Jan 20240.02470.02480.02100.02390.023940,311
23 Jan 20240.02400.02500.02380.02380.023825,700
22 Jan 20240.02500.02500.02430.02430.02431,500
19 Jan 20240.02360.02500.02360.02450.024515,026
18 Jan 20240.02470.02470.02360.02360.023651,000
17 Jan 20240.03000.03000.02550.02600.0260237,604
16 Jan 20240.03300.03300.02500.02600.0260500,160
12 Jan 20240.03440.03440.03420.03420.034210,120
11 Jan 20240.03440.03440.03440.03440.03441,000
10 Jan 20240.03400.03400.03400.03400.03403,000
09 Jan 20240.02900.04100.02900.03500.0350110,334
08 Jan 20240.03200.03400.03200.03400.034030,000
05 Jan 20240.03400.03400.03400.03400.034011,603
04 Jan 20240.03270.03340.03220.03220.032216,500
03 Jan 20240.03230.03230.03230.03230.032310,010
02 Jan 20240.03500.03500.03220.03220.032235,322
29 Dec 20230.03300.03400.03090.03400.034028,972
28 Dec 20230.03200.03400.02900.03300.033082,028
27 Dec 20230.03250.03470.02800.03250.032512,874
26 Dec 20230.03290.03290.03250.03250.032519,488
22 Dec 20230.03200.03500.02900.02900.0290153,398
21 Dec 20230.02900.03300.02710.03090.030982,837
20 Dec 20230.03000.03500.02920.03200.0320213,671
19 Dec 20230.03000.03090.03000.03000.03008,516
18 Dec 20230.03100.03100.02700.02980.029811,716
15 Dec 20230.03200.03200.02900.02900.029011,550
14 Dec 20230.02600.03000.02600.02800.028077,388
13 Dec 20230.03340.03340.02620.03000.030085,566
12 Dec 20230.03000.03200.02690.03100.031027,926
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...