GMZP

Gemz (PK) Historical Data

GMZP Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 0.0075 -0.0008 -9.64% 0.0082 0.0082 0.0061 4,143,688
Jan 19 2022 0.0083 0.0006 7.79% 0.0075 0.0089 0.0075 1,655,801
Jan 18 2022 0.0077 0.00 +0.00% 0.0082 0.0082 0.0077 0
Jan 18 2022 0.0077 -0.00045 -5.52% 0.0082 0.0082 0.0077 1,016,702
Jan 17 2022 0.00815 0.00 +0.00% 0.0077 0.0083 0.0077 0
Jan 14 2022 0.00815 -0.00015 -1.81% 0.0077 0.0083 0.0077 519,500
Jan 13 2022 0.0083 0.00 +0.00% 0.0075 0.0083 0.0075 0
Jan 13 2022 0.0083 -0.0004 -4.6% 0.0075 0.0083 0.0075 1,281,000
Jan 12 2022 0.0087 -0.0006 -6.45% 0.0084 0.0093 0.0076 3,947,693
Jan 11 2022 0.0093 0.0003 3.33% 0.0083 0.0095 0.0083 1,299,142
Jan 10 2022 0.009 0.00 +0.00% 0.008 0.0094 0.008 0
Jan 10 2022 0.009 -0.00045 -4.76% 0.008 0.0094 0.008 1,334,478
Jan 07 2022 0.00945 0.00145 18.13% 0.0077 0.00945 0.0075 4,745,820
Jan 06 2022 0.008 -0.001 -11.11% 0.0081 0.009 0.0077 1,466,117
Jan 05 2022 0.009 0.0008 9.76% 0.008 0.0095 0.00765 2,835,172
Jan 04 2022 0.0082 0.00 +0.00% 0.0082 0.0088 0.008 0
Jan 04 2022 0.0082 -0.0004 -4.65% 0.0082 0.0088 0.008 2,914,386
Jan 03 2022 0.0086 0.00 +0.00% 0.0085 0.0089 0.0083 0
Jan 03 2022 0.0086 0.0001 1.18% 0.0085 0.0089 0.0083 1,985,928
Dec 31 2021 0.0085 -0.0012 -12.37% 0.0087 0.0094 0.0085 2,879,401
Dec 30 2021 0.0097 -0.00035 -3.48% 0.0092 0.0101 0.0087 181,000
Dec 29 2021 0.01005 0.00015 1.52% 0.0099 0.0101 0.009 1,915,668
Dec 28 2021 0.0099 0.00 +0.00% 0.0091 0.01 0.0091 0
Dec 28 2021 0.0099 0.0001 1.02% 0.0091 0.01 0.0091 4,105,890
Dec 27 2021 0.0098 0.0005 5.38% 0.0094 0.01025 0.0085 3,174,504
Dec 24 2021 0.0093 0.00 +0.00% 0.0085 0.0094 0.0083 0
Dec 23 2021 0.0093 0.00 +0.00% 0.0085 0.0094 0.0083 0
Dec 23 2021 0.0093 -0.0001 -1.06% 0.0085 0.0094 0.0083 3,172,000
Dec 22 2021 0.0094 0.0004 4.44% 0.0082 0.0094 0.0082 721,083
Dec 21 2021 0.009 -0.00055 -5.76% 0.0095 0.0095 0.0085 1,451,477
Dec 20 2021 0.00955 0.00 +0.00% 0.0082 0.00995 0.0082 0
Dec 20 2021 0.00955 -0.00035 -3.54% 0.0082 0.00995 0.0082 5,998,135
Dec 17 2021 0.0099 -0.0001 -1.0% 0.0109 0.0109 0.0092 2,508,451
Dec 16 2021 0.01 0.00 0.0% 0.0096 0.01 0.0094 3,996,354
Dec 15 2021 0.01 -0.00035 -3.38% 0.0095 0.011 0.0093 2,674,183
Dec 14 2021 0.01035 0.00035 3.5% 0.011 0.0115 0.0095 3,220,786
Dec 13 2021 0.01 0.00 +0.00% 0.0095 0.0125 0.0095 0
Dec 13 2021 0.01 0.0007 7.53% 0.0095 0.0125 0.0095 11,434,777
Dec 10 2021 0.0093 0.0012 14.81% 0.0081 0.0093 0.0074 3,069,015
Dec 09 2021 0.0081 -0.0005 -5.81% 0.0087 0.0087 0.0075 1,870,000
Dec 08 2021 0.0086 0.00 +0.00% 0.0072 0.0086 0.0072 0
Dec 08 2021 0.0086 -0.0002 -2.27% 0.0072 0.0086 0.0072 2,284,249
Dec 07 2021 0.0088 0.00 +0.00% 0.0071 0.0088 0.0071 0
Dec 07 2021 0.0088 0.0008 10.0% 0.0071 0.0088 0.0071 1,956,814
Dec 06 2021 0.008 0.00 0.0% 0.0089 0.0089 0.007 1,522,955
Dec 03 2021 0.008 0.00 +0.00% 0.0093 0.0093 0.0075 0
Dec 03 2021 0.008 -0.0013 -13.98% 0.0093 0.0093 0.0075 5,491,675
Dec 02 2021 0.0093 0.00 +0.00% 0.0078 0.0094 0.0078 0
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 0.00 +0.00% 0.01 0.012 0.01 0
Nov 29 2021 0.0118 0.0006 5.36% 0.01 0.012 0.01 293,644
Nov 26 2021 0.0112 0.00 +0.00% 0.0111 0.0132 0.009 0
Nov 26 2021 0.0112 -0.002 -15.15% 0.0111 0.0132 0.009 1,293,877
Nov 25 2021 0.0132 0.00 +0.00% 0.008 0.0132 0.008 0
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 0.00 +0.00% 0.0129 0.0129 0.009 0
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 +0.00% 0.0125 0.0137 0.0116 0
Nov 12 2021 0.0136 0.00 0.0% 0.0125 0.0137 0.0116 1,839,243
Nov 11 2021 0.0136 0.00 +0.00% 0.0123 0.0148 0.0123 0
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 0.00 +0.00% 0.0132 0.0153 0.0122 0
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 0.00 +0.00% 0.0137 0.0159 0.0137 0
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
Nov 03 2021 0.0154 0.00 +0.00% 0.0115 0.0154 0.0115 0
Nov 03 2021 0.0154 0.0015 10.79% 0.0115 0.0154 0.0115 1,474,460
Nov 02 2021 0.0139 -0.001 -6.71% 0.0118 0.014 0.0101 829,157
Nov 01 2021 0.0149 0.00 +0.00% 0.0147 0.0154 0.0118 0
Nov 01 2021 0.0149 -0.0005 -3.25% 0.0147 0.0154 0.0118 467,757
Oct 29 2021 0.0154 0.0001 0.65% 0.012 0.0154 0.0113 1,263,201
Oct 28 2021 0.0153 -0.0005 -3.16% 0.0113 0.0158 0.0113 409,403
Oct 27 2021 0.0158 -0.0002 -1.25% 0.0115 0.016 0.0106 867,337
Oct 26 2021 0.016 0.001 6.67% 0.016 0.0165 0.0115 289,954
Oct 25 2021 0.015 0.00 +0.00% 0.016 0.0175 0.014 0
Oct 25 2021 0.015 -0.0028 -15.73% 0.016 0.0175 0.014 1,667,206


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.