Gold and GemStone Mining Inc (PK) (GGSM)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -5.0E-5 | -4.16666666667 | 0.0012 | 0.0015 | 0.0011 | 1654388 | 0.00130649 | CS |
| 4 | -0.00015 | -11.5384615385 | 0.0013 | 0.0015 | 0.0009 | 3094320 | 0.00116254 | CS |
| 12 | -0.00025 | -17.8571428571 | 0.0014 | 0.0017 | 0.0008 | 4900657 | 0.00123458 | CS |
| 26 | 0.00055 | 91.6666666667 | 0.0006 | 0.0017 | 0.00055 | 7334525 | 0.00116812 | CS |
| 52 | 0.00045 | 64.2857142857 | 0.0007 | 0.0017 | 0.0003 | 8197036 | 0.00093936 | CS |
| 156 | -0.00195 | -62.9032258065 | 0.0031 | 0.004625 | 0.0003 | 7364404 | 0.00157471 | CS |
| 260 | 0.00095 | 475 | 0.0002 | 0.0068 | 0.0001 | 10642892 | 0.0019733 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.00115 | -0.00023 | -16.67 | 0.0013 | 0.0013 | 0.0011 | 2340180 |
| 1721942400 | 0.00138 | 8.0E-5 | 6.15 | 0.0011 | 0.0015 | 0.0011 | 986271 |
| 1721856480 | 0.0013 | 0 | 0.00 | 0.00125 | 0.0014 | 0.0011 | 4303647 |
| 1721770140 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 2059560 |
| 1721683740 | 0.0013 | 0.0002 | 18.18 | 0.0014 | 0.0014 | 0.0013 | 796360 |
| 1721424180 | 0.0011 | -0.0002 | -15.38 | 0.0011999 | 0.00125 | 0.0011 | 126100 |
| 1721337960 | 0.0013 | -5.0E-5 | -3.70 | 0.0014 | 0.0014 | 0.0011 | 2851296 |
| 1721251320 | 0.00135 | 5.0E-5 | 3.85 | 0.0014 | 0.0014 | 0.0013 | 210800 |
| 1721164920 | 0.0013 | 0.00016 | 14.04 | 0.0011 | 0.0014 | 0.0011 | 3272444 |
| 1721078940 | 0.00114 | -6.0E-5 | -5.00 | 0.0011 | 0.00114 | 0.0011 | 100400 |
| 1720819200 | 0.0011999 | 0.0001 | 9.09 | 0.0011999 | 0.0011999 | 0.0011 | 222958 |
| 1720733280 | 0.0011 | 0.0001 | 10.00 | 0.00106 | 0.0011 | 0.00105 | 2554150 |
| 1720646880 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.0011 | 0.0009 | 5119714 |
| 1720560540 | 0.0011 | 5.0E-5 | 4.76 | 0.0011 | 0.0011 | 0.001 | 1985769 |
| 1720473600 | 0.00105 | -0.0001 | -8.70 | 0.0011 | 0.0011 | 0.001 | 10287999 |
| 1720214640 | 0.00115 | 5.0E-5 | 4.55 | 0.00105 | 0.0011999 | 0.001 | 1530300 |
| 1720041000 | 0.0011 | -0.0001 | -8.33 | 0.0011999 | 0.0011999 | 0.0011 | 2145999 |
| 1719955740 | 0.0011999 | 0.0001999 | 19.99 | 0.0011 | 0.0011999 | 0.001 | 6408331 |
| 1719868980 | 0.001 | -0.0003 | -23.08 | 0.0011999 | 0.0013 | 0.001 | 5972643 |
| 1719610020 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011 | 7857333 |
| 1719523200 | 0.0013 | -5.0E-5 | -3.70 | 0.0013 | 0.0013 | 0.0013 | 1969950 |
| 1719437040 | 0.00135 | -5.0E-5 | -3.57 | 0.0013 | 0.0014 | 0.0013 | 2667500 |
| 1719350880 | 0.0014 | 0 | 0.00 | 0.0015 | 0.0015 | 0.00138 | 1633922 |
| 1719264540 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0013 | 2242721 |
| 1719005220 | 0.0014 | -0.0002 | -12.50 | 0.0016 | 0.0016 | 0.0014 | 3682300 |
| 1718918640 | 0.0016 | -5.0E-5 | -3.03 | 0.0017 | 0.0017 | 0.0014 | 8692987 |
| 1718746140 | 0.00165 | 0.00035 | 26.92 | 0.0011999 | 0.0017 | 0.0011999 | 26430717 |
| 1718659680 | 0.0013 | 0 | 0.00 | 0.00125 | 0.0014 | 0.00114 | 6390411 |
| 1718400300 | 0.0013 | 0.00035 | 36.84 | 0.0009 | 0.0014 | 0.0009 | 53559078 |
| 1718314140 | 0.00095 | 5.0E-5 | 5.56 | 0.001 | 0.001 | 0.00095 | 3030000 |
| 1718227380 | 0.0009 | 0 | 0.00 | 0.001 | 0.0011 | 0.0009 | 7879101 |
| 1718141340 | 0.0009 | -0.0001 | -10.00 | 0.00106 | 0.00106 | 0.0009 | 7802899 |
| 1718054880 | 0.001 | -0.0002 | -16.67 | 0.001 | 0.001175 | 0.001 | 1096000 |
| 1717795800 | 0.0011999 | 0 | 0.00 | 0.0011 | 0.0011999 | 0.0011 | 11650 |
| 1717709400 | 0.0011999 | 0.0001499 | 14.28 | 0.001 | 0.0011999 | 0.001 | 10266000 |
| 1717622460 | 0.00105 | 5.0E-5 | 5.00 | 0.00095 | 0.00105 | 0.0008 | 7196101 |
| 1717536360 | 0.001 | 0.0001 | 11.11 | 0.0009 | 0.001 | 0.00085 | 1471764 |
| 1717450140 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0009 | 3782679 |
| 1717190940 | 0.001 | 0 | 0.00 | 0.0011 | 0.0011 | 0.001 | 5473390 |
| 1717104540 | 0.001 | -5.0E-5 | -4.76 | 0.001 | 0.001 | 0.001 | 373390 |
| 1717018020 | 0.00105 | -0.0001 | -8.70 | 0.0011999 | 0.0011999 | 0.001 | 3203785 |
| 1716931740 | 0.00115 | 0.0001 | 9.52 | 0.0011 | 0.00115 | 0.0011 | 942137 |
| 1716585840 | 0.00105 | 5.0E-5 | 5.00 | 0.00105 | 0.0011 | 0.001 | 2592726 |
| 1716499740 | 0.001 | -0.0001 | -9.09 | 0.001 | 0.00115 | 0.001 | 11818032 |
| 1716412800 | 0.0011 | -0.0002 | -15.38 | 0.0013 | 0.0013 | 0.0011 | 2256149 |
| 1716326940 | 0.0013 | 0.00025 | 23.81 | 0.0011 | 0.0013 | 0.0011 | 4864000 |
| 1716240180 | 0.00105 | -5.0E-5 | -4.55 | 0.0011999 | 0.0011999 | 0.00105 | 2156832 |
| 1715981340 | 0.0011 | -5.0E-5 | -4.35 | 0.0011 | 0.0011999 | 0.0011 | 2833900 |
| 1715894940 | 0.00115 | -0.00015 | -11.54 | 0.00124 | 0.00126 | 0.0011 | 2228501 |
| 1715808000 | 0.0013 | 0.0002 | 18.18 | 0.00115 | 0.0013 | 0.0011 | 4484215 |
| 1715722140 | 0.0011 | -0.0002 | -15.38 | 0.0014 | 0.0014 | 0.001 | 16392110 |
| 1715635200 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.00125 | 709195 |
| 1715376000 | 0.0014 | 0.0001 | 7.69 | 0.00135 | 0.0014 | 0.0011999 | 910831 |
| 1715289720 | 0.0013 | -0.0001 | -7.14 | 0.0013 | 0.0013 | 0.0013 | 855102 |
| 1715203200 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0014 | 0.0013 | 471756 |
| 1715117340 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0015 | 0.0013 | 3622918 |
| 1715030940 | 0.0014 | -0.0001 | -6.67 | 0.0014 | 0.0015 | 0.0014 | 2111076 |
| 1714771740 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0015 | 0.0014 | 2439574 |
| 1714685340 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0013 | 5231154 |
| 1714598400 | 0.0014 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 4512432 |
| 1714512600 | 0.0014 | 0 | 0.00 | 0.0015 | 0.0015 | 0.0014 | 1557115 |
| 1714425720 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0015 | 0.0014 | 2053250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
