ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,127.79
      1.26%
      US Tech 100
      17,446.00
      2.17%
      Dow Jones
      38,675.68
      1.18%
      Brent Oil
      83.125
      0.43%
      Bitcoin
      63,999.08
      0.17%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Gold and GemStone Mining Inc (PK) (GGSM)

      7. Gold and GemStone Mining Inc (PK) (GGSM) Historical

      GGSM Gold and GemStone Mining Inc (PK)

      0.0015
      0.0001 (7.14%)
      May 03 2024 - Closed
      Delayed by 15 minutes

      GGSM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 03 2024 0.0015 0.0001 7.14% 0.0014 0.0015 0.0014 2,439,574
      May 02 2024 0.0014 0.00 0.00% 0.0014 0.0014 0.0013 5,231,154
      May 01 2024 0.0014 0.00 0.00% 0.0015 0.0015 0.0014 4,512,432
      Apr 30 2024 0.0014 0.00 0.00% 0.0015 0.0015 0.0014 1,557,115
      Apr 29 2024 0.0014 0.00 0.00% 0.0014 0.0015 0.0014 2,053,250
      Apr 26 2024 0.0014 0.00 0.00% 0.0014 0.0014 0.0013 1,524,396
      Apr 25 2024 0.0014 0.00 0.00% 0.0014 0.0014 0.0013 2,032,580
      Apr 24 2024 0.0014 0.00006 4.48% 0.0014 0.0014 0.0012 5,093,461
      Apr 23 2024 0.00134 -0.00006 -4.29% 0.0013 0.0015 0.00124 8,014,849
      Apr 22 2024 0.0014 -0.0001 -6.67% 0.0013 0.0015 0.0013 1,934,754
      Apr 19 2024 0.0015 0.00 0.00% 0.0015 0.0016 0.0015 2,199,285
      Apr 18 2024 0.0015 0.0001 7.14% 0.0014 0.0017 0.0014 7,965,221
      Apr 17 2024 0.0014 -0.0001 -6.67% 0.0016 0.0016 0.0014 468,116
      Apr 16 2024 0.0015 0.0001 7.14% 0.0014 0.0016 0.00135 5,509,248
      Apr 15 2024 0.0014 -0.00005 -3.45% 0.0014 0.0015 0.0012 4,844,789
      Apr 12 2024 0.00145 0.00005 3.57% 0.0014 0.0015 0.0014 1,441,844
      Apr 11 2024 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0013 12,634,714
      Apr 10 2024 0.0015 0.00 0.00% 0.0016 0.0016 0.0014 2,945,100
      Apr 09 2024 0.0015 0.0001 7.14% 0.0014 0.0016 0.0013 3,697,948
      Apr 08 2024 0.0014 -0.0002 -12.50% 0.0014 0.0016 0.0013 1,739,496
      Apr 05 2024 0.0016 0.00 0.00% 0.0016 0.0016 0.0013 9,132,569
      Apr 04 2024 0.0016 0.00016 11.11% 0.00138 0.0016 0.0013 5,760,717
      Apr 03 2024 0.00144 0.00014 10.77% 0.0014 0.0015 0.0013 1,427,878
      Apr 02 2024 0.0013 -0.00015 -10.35% 0.0014 0.0014 0.0013 2,013,010
      Apr 01 2024 0.00145 0.00018 14.17% 0.0013 0.0015 0.00127 8,361,870
      Mar 28 2024 0.00127 -0.00023 -15.33% 0.0015 0.0015 0.0012 2,975,923
      Mar 27 2024 0.0015 0.0001 7.14% 0.0014 0.0015 0.0013 2,526,820
      Mar 26 2024 0.0014 0.00 0.00% 0.0015 0.0015 0.0014 1,141,666
      Mar 25 2024 0.0014 -0.0001 -6.67% 0.0015 0.0015 0.0013 2,247,153
      Mar 22 2024 0.0015 0.0001 7.14% 0.0015 0.0015 0.0013 1,787,143
      Mar 21 2024 0.0014 0.00 0.00% 0.0013 0.0015 0.0013 1,591,690
      Mar 20 2024 0.0014 -0.00004 -2.78% 0.0015 0.0015 0.0013 1,514,333
      Mar 19 2024 0.00144 0.00034 30.91% 0.00115 0.0015 0.00115 7,725,183
      Mar 18 2024 0.0011 -0.0002 -15.38% 0.0013 0.0013 0.001 5,415,634
      Mar 15 2024 0.0013 0.00 0.00% 0.00125 0.0013 0.0012 1,957,431
      Mar 14 2024 0.0013 0.0001 8.34% 0.00115 0.0013 0.001 1,901,367
      Mar 13 2024 0.0012 0.0001 9.09% 0.0011 0.0012 0.00095 12,833,324
      Mar 12 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.001 4,749,934
      Mar 11 2024 0.0012 0.00005 4.35% 0.0011 0.0012 0.001 4,150,874
      Mar 08 2024 0.00115 0.00005 4.55% 0.0012 0.0012 0.001 3,239,268
      Mar 07 2024 0.0011 0.0001 10.00% 0.001 0.0012 0.001 8,633,000
      Mar 06 2024 0.001 -0.0002 -16.67% 0.0012 0.0013 0.001 3,825,289
      Mar 05 2024 0.0012 -0.0001 -7.69% 0.0012 0.0016 0.001 9,712,637
      Mar 04 2024 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.0012 5,635,752
      Mar 01 2024 0.0014 0.0002 16.68% 0.0013 0.00145 0.00124 5,585,052
      Feb 29 2024 0.0012 -0.0002 -14.29% 0.0014 0.001425 0.0012 7,553,269
      Feb 28 2024 0.0014 -0.0002 -12.50% 0.00164 0.00164 0.0012 17,038,888
      Feb 27 2024 0.0016 0.00025 18.52% 0.001375 0.0017 0.001375 24,366,114
      Feb 26 2024 0.00135 0.0001 8.00% 0.0013 0.0015 0.00124 11,602,455
      Feb 23 2024 0.00125 0.00006 5.04% 0.0011 0.0013 0.0011 3,678,767
      Feb 22 2024 0.00119 -0.00011 -8.46% 0.0013 0.0014 0.0011 4,460,677
      Feb 21 2024 0.0013 0.0001 8.34% 0.00145 0.00145 0.001 8,494,823
      Feb 20 2024 0.0012 0.00032 37.13% 0.0008 0.0012 0.0008 18,725,696
      Feb 16 2024 0.000875 -0.00013 -12.50% 0.0008 0.001 0.0008 5,509,900
      Feb 15 2024 0.001 0.00005 5.26% 0.0009 0.001 0.000875 7,525,334
      Feb 14 2024 0.00095 -0.00005 -5.00% 0.001 0.001 0.0009 4,598,577
      Feb 13 2024 0.001 -0.0001 -9.09% 0.001 0.0011 0.0008 13,742,289
      Feb 12 2024 0.0011 0.00 0.00% 0.001 0.0012 0.0009 10,033,524
      Feb 09 2024 0.0011 0.00 0.00% 0.0011 0.0014 0.001 3,422,069
      Feb 08 2024 0.0011 -0.0001 -8.33% 0.0013 0.0014 0.0011 20,108,806
      Feb 07 2024 0.0012 0.0001 9.09% 0.0012 0.0015 0.00105 52,227,114
      Feb 06 2024 0.0011 0.0002 22.22% 0.0009 0.00124 0.0009 83,302,828

      Your Recent History

      USOTC
      GGSM
      Gold and GemStone Mining (PK)
      Delayed Upgrade Clock