GEMXX Corporation (PK) (GEMZ)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00375 | -13.0434782609 | 0.02875 | 0.02875 | 0.025 | 17071 | 0.02521601 | CS |
| 4 | 0.001 | 4.16666666667 | 0.024 | 0.03 | 0.023 | 12358 | 0.02539808 | CS |
| 12 | -0.0015 | -5.66037735849 | 0.0265 | 0.03 | 0.023 | 12843 | 0.02700976 | CS |
| 26 | 0.00235 | 10.3752759382 | 0.02265 | 0.064 | 0.0172 | 35230 | 0.02941976 | CS |
| 52 | -0.135 | -84.375 | 0.16 | 0.19 | 0.0172 | 77308 | 0.05736928 | CS |
| 156 | -0.9437 | -97.4192216372 | 0.9687 | 3.23 | 0.0172 | 47090 | 0.06477923 | CS |
| 260 | -2.095 | -98.820754717 | 2.12 | 3.5 | 0.0172 | 43240 | 0.06705332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721942880 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
| 1721856480 | 0.025 | 0 | 0.00 | 0.02625 | 0.02625 | 0.025 | 23685 |
| 1721770140 | 0.025 | -0.0025 | -9.09 | 0.025 | 0.0285 | 0.025 | 39000 |
| 1721683380 | 0.0275 | 0 | 0.00 | 0.0275 | 0.0275 | 0.0275 | 0 |
| 1721424180 | 0.0275 | -0.00125 | -4.35 | 0.02625 | 0.0275 | 0.026 | 5000 |
| 1721337960 | 0.02875 | -0.00125 | -4.17 | 0.02875 | 0.02875 | 0.02875 | 600 |
| 1721251320 | 0.03 | 0.00325 | 12.15 | 0.03 | 0.03 | 0.03 | 4022 |
| 1721164800 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1721078400 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1720819200 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1720732800 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1720646400 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1720560000 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1720473600 | 0.02675 | 0.00375 | 16.30 | 0.02995 | 0.03 | 0.02675 | 14000 |
| 1720214640 | 0.023 | -0.0031 | -11.88 | 0.024 | 0.024 | 0.023 | 10909 |
| 1720041000 | 0.0261 | -0.0009 | -3.33 | 0.024 | 0.0261 | 0.024 | 1650 |
| 1719955440 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719869040 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719609840 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719523440 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1719437040 | 0.027 | 0.0009 | 3.45 | 0.027 | 0.027 | 0.027 | 1000 |
| 1719350880 | 0.0261 | 0.0001 | 0.38 | 0.0261 | 0.0261 | 0.0261 | 10090 |
| 1719264540 | 0.026 | 0 | 0.00 | 0.0299 | 0.0299 | 0.026 | 11000 |
| 1719005040 | 0.026 | 0 | 0.00 | 0.026 | 0.026 | 0.026 | 0 |
| 1718918640 | 0.026 | -0.00075 | -2.80 | 0.026 | 0.026 | 0.026 | 102 |
| 1718745780 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1718659380 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1718400180 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1718313780 | 0.02675 | 0 | 0.00 | 0.02675 | 0.02675 | 0.02675 | 0 |
| 1718227380 | 0.02675 | -0.00075 | -2.73 | 0.02675 | 0.02675 | 0.02675 | 8001 |
| 1718141340 | 0.0275 | 0.0025 | 10.00 | 0.0275 | 0.0275 | 0.0275 | 2000 |
| 1718054880 | 0.025 | -0.0008 | -3.10 | 0.025 | 0.025 | 0.025 | 10900 |
| 1717795800 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1717709400 | 0.0258 | 0 | 0.00 | 0.0258 | 0.0258 | 0.0258 | 0 |
| 1717622460 | 0.0258 | 0.0028 | 12.17 | 0.0258 | 0.0258 | 0.0258 | 755 |
| 1717536540 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1717450140 | 0.023 | -0.00455 | -16.52 | 0.023 | 0.023 | 0.023 | 1000 |
| 1717190940 | 0.02755 | 0 | 0.00 | 0.02755 | 0.02755 | 0.02755 | 0 |
| 1717104540 | 0.02755 | 0.00105 | 3.96 | 0.03 | 0.03 | 0.02755 | 86900 |
| 1717018140 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1716931740 | 0.0265 | 0 | 0.00 | 0.029 | 0.03 | 0.0265 | 3950 |
| 1716585840 | 0.0265 | -0.00125 | -4.50 | 0.0265 | 0.0265 | 0.0265 | 3300 |
| 1716499740 | 0.02775 | -0.0021 | -7.04 | 0.03 | 0.03 | 0.02775 | 3302 |
| 1716413340 | 0.02985 | 0 | 0.00 | 0.02985 | 0.02985 | 0.02985 | 0 |
| 1716326940 | 0.02985 | 0 | 0.00 | 0.02985 | 0.02985 | 0.02985 | 0 |
| 1716240540 | 0.02985 | 0 | 0.00 | 0.02985 | 0.02985 | 0.02985 | 0 |
| 1715981340 | 0.02985 | 0.00015 | 0.51 | 0.03 | 0.03 | 0.02825 | 50300 |
| 1715894940 | 0.0297 | 0.0032 | 12.08 | 0.0294 | 0.0297 | 0.0294 | 1103 |
| 1715808000 | 0.0265 | -0.00175 | -6.19 | 0.0265 | 0.0265 | 0.0265 | 9000 |
| 1715721600 | 0.02825 | 0 | 0.00 | 0.02825 | 0.02825 | 0.02825 | 0 |
| 1715635200 | 0.02825 | 0.00165 | 6.20 | 0.0265 | 0.02825 | 0.0265 | 25000 |
| 1715376120 | 0.0266 | 0 | 0.00 | 0.0266 | 0.0266 | 0.0266 | 0 |
| 1715289720 | 0.0266 | 0.0001 | 0.38 | 0.0266 | 0.0266 | 0.0266 | 200 |
| 1715203740 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1715117340 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1715030940 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 20000 |
| 1714771200 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1714684800 | 0.0265 | 0 | 0.00 | 0.0265 | 0.0265 | 0.0265 | 0 |
| 1714598400 | 0.0265 | -0.0032 | -10.77 | 0.02655 | 0.0295 | 0.0265 | 28400 |
| 1714512600 | 0.0297 | -0.0003 | -1.00 | 0.0265 | 0.0297 | 0.0265 | 3950 |
| 1714425720 | 0.03 | 0.005 | 20.00 | 0.03024 | 0.03024 | 0.03 | 3002 |
| 1714166700 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
