1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Gemz Corporation (PK) (GMZP)
  7. Historical

GMZP

Gemz (PK) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Gemz Corporation (PK) GMZP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.0013 -13.98% 0.008 16:00:00
Open Price Low Price High Price Close Price Prev Close
0.0093 0.0075 0.0093 0.008 0.0093
more quote information »

GMZP Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.01110.01320.00750.00979111,517,313-0.0031-27.93%
1 Month0.01370.01590.0050.01069972,779,978-0.0057-41.61%
3 Months0.01340.0280.0050.0187174,121,778-0.0054-40.3%
6 Months0.0220.0280.00160.0156184,811,290-0.014-63.64%
1 Year0.00040.0280.00030.01153395,268,6610.00761,900.0%
3 Years0.00020.0280.0000010.00719564,529,1790.00783,900.0%
5 Years0.00030.0280.0000010.00698324,046,9260.00772,566.67%

GMZP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 0.008 -0.0013 -13.98% 0.0093 0.0093 0.0075 5,491,675
Dec 02 2021 0.0093 0.00085 10.06% 0.0078 0.0094 0.0078 933,916
Dec 01 2021 0.00845 -0.00105 -11.05% 0.0078 0.009 0.0078 457,009
Nov 30 2021 0.0095 -0.0023 -19.49% 0.0118 0.012 0.0078 4,608,117
Nov 29 2021 0.0118 0.0006 5.36% 0.01 0.012 0.01 293,644
Nov 26 2021 0.0112 -0.002 -15.15% 0.0111 0.0132 0.009 1,293,877
Nov 24 2021 0.0132 0.00545 70.32% 0.008 0.0132 0.008 3,223,949
Nov 23 2021 0.00775 0.00 0.0% 0.0075 0.008 0.0051 10,562,360
Nov 22 2021 0.00775 -0.0018 -18.85% 0.009 0.009 0.005 2,429,781
Nov 19 2021 0.00955 -0.00045 -4.5% 0.01 0.01 0.0091 2,700,130
Nov 18 2021 0.01 -0.0019 -15.97% 0.0115 0.0115 0.0081 2,573,571
Nov 17 2021 0.0119 -0.0001 -0.83% 0.0129 0.0129 0.009 1,376,537
Nov 16 2021 0.012 -0.0018 -13.04% 0.0141 0.0145 0.005 17,105,006
Nov 15 2021 0.0138 0.0002 1.47% 0.0136 0.0148 0.0121 551,515
Nov 12 2021 0.0136 0.00 0.0% 0.0125 0.0137 0.0116 1,839,243
Nov 11 2021 0.0136 -0.0012 -8.11% 0.0123 0.0148 0.0123 1,203,907
Nov 10 2021 0.0148 -0.0005 -3.27% 0.0145 0.015 0.0122 742,430
Nov 09 2021 0.0153 -0.0004 -2.55% 0.0132 0.0153 0.0122 242,335
Nov 08 2021 0.0157 -0.0002 -1.26% 0.015 0.0157 0.0122 393,282
Nov 05 2021 0.0159 0.0001 0.63% 0.0137 0.0159 0.0137 288,972
Nov 04 2021 0.0158 0.0004 2.6% 0.012 0.0158 0.012 514,576
See More Historical Prices »


Your Recent History
USOTC
GMZP
Gemz (PK)
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.