Gold and GemStone Mining Inc (PK) (GGSM)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.0E-5 | 8.33333333333 | 0.0006 | 0.0007 | 0.00055 | 2588142 | 0.00062635 | CS |
| 4 | -5.0E-5 | -7.14285714286 | 0.0007 | 0.0007 | 0.0005 | 4042249 | 0.00060987 | CS |
| 12 | 5.0E-5 | 8.33333333333 | 0.0006 | 0.0009 | 0.0005 | 7683842 | 0.00069454 | CS |
| 26 | -0.00045 | -40.9090909091 | 0.0011 | 0.0015 | 0.0005 | 5483369 | 0.0007615 | CS |
| 52 | -0.00035 | -35 | 0.001 | 0.0017 | 0.0005 | 5190889 | 0.00101348 | CS |
| 156 | -0.00135 | -67.5 | 0.002 | 0.004625 | 0.0003 | 6930808 | 0.00126024 | CS |
| 260 | -0.00025 | -27.7777777778 | 0.0009 | 0.0068 | 0.0003 | 8602795 | 0.00199575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.00065 | 940000 |
| 1739485320 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005999 | 1720000 |
| 1739398920 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.00055 | 2550000 |
| 1739312940 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 10006 |
| 1739226000 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.00065 | 0.0005999 | 1842000 |
| 1738967160 | 0.00065 | -5.0E-5 | -7.14 | 0.0005999 | 0.00065 | 0.0005999 | 6818706 |
| 1738880400 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 471200 |
| 1738794000 | 0.0007 | 0 | 0.00 | 0.00065 | 0.0007 | 0.0005999 | 83784 |
| 1738708080 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 1400000 |
| 1738621740 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 918334 |
| 1738362000 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0005999 | 1813524 |
| 1738276080 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 18000000 |
| 1738189740 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 28000000 |
| 1738103280 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 407500 |
| 1738016820 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00064 | 0.0005999 | 364267 |
| 1737757440 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 14000 |
| 1737671220 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 3922622 |
| 1737584640 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 207250 |
| 1737498540 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 4217285 |
| 1737152820 | 0.00065 | 0 | 0.00 | 0.00065 | 0.00065 | 0.00065 | 0 |
| 1737066420 | 0.00065 | 0 | 0.00 | 0.00065 | 0.00065 | 0.00065 | 1000000 |
| 1736979720 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.00065 | 1299000 |
| 1736893380 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.00065 | 1240000 |
| 1736806800 | 0.00065 | 5.0E-5 | 8.33 | 0.00065 | 0.00065 | 0.00065 | 2750000 |
| 1736547720 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 2000000 |
| 1736375340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 425000 |
| 1736288940 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 10072206 |
| 1736202360 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 5211000 |
| 1735942980 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 4020631 |
| 1735856700 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.00055 | 5426786 |
| 1735683960 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.00065 | 0.0005 | 6780925 |
| 1735597740 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0005999 | 5473330 |
| 1735338000 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 6015000 |
| 1735252020 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0005999 | 4925640 |
| 1735078200 | 0.0008 | 0.00015 | 23.08 | 0.0007 | 0.0008 | 0.0005999 | 3933476 |
| 1734992400 | 0.00065 | -0.00015 | -18.75 | 0.0008 | 0.0008 | 0.0005999 | 7519192 |
| 1734733200 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.00065 | 35785180 |
| 1734646800 | 0.0008 | 0.00025 | 45.45 | 0.0008 | 0.0009 | 0.0005999 | 160094122 |
| 1734560940 | 0.00055 | 5.0E-5 | 10.00 | 0.0005 | 0.0005999 | 0.0005 | 8662118 |
| 1734474360 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 4385000 |
| 1734388140 | 0.0005 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 3190000 |
| 1734128940 | 0.0005 | -5.0E-5 | -9.09 | 0.0005999 | 0.0005999 | 0.0005 | 5554208 |
| 1734042480 | 0.00055 | -5.0E-5 | -8.33 | 0.0005 | 0.0005999 | 0.0005 | 7131792 |
| 1733955900 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 4426958 |
| 1733869200 | 0.00065 | -5.0E-5 | -7.14 | 0.0005999 | 0.0007 | 0.0005999 | 125242 |
| 1733782800 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.00055 | 4648735 |
| 1733523600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 25000 |
| 1733437500 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 3772101 |
| 1733350980 | 0.0005999 | 0 | 0.00 | 0.00055 | 0.0005999 | 0.0005 | 4855056 |
| 1733264700 | 0.0005999 | 0 | 0.00 | 0.00055 | 0.0005999 | 0.00055 | 4118269 |
| 1733178180 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 2100000 |
| 1732918200 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 1380000 |
| 1732746540 | 0.0005 | 0 | 0.00 | 0.00055 | 0.00055 | 0.0005 | 5369000 |
| 1732660140 | 0.0005 | -0.0001 | -16.67 | 0.00055 | 0.0005999 | 0.0005 | 8790398 |
| 1732573560 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005999 | 3566562 |
| 1732314000 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.00055 | 6095054 |
| 1732227900 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 697500 |
| 1732141740 | 0.0005999 | -0.0001 | -14.29 | 0.0005999 | 0.0005999 | 0.0005999 | 700000 |
| 1732054800 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0007 | 200119 |
| 1731968640 | 0.0005999 | -0.0001 | -14.29 | 0.00065 | 0.00065 | 0.00055 | 18412146 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
