ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,626.02
      0.54%
      US Tech 100
      18,986.40
      0.30%
      Dow Jones
      41,393.78
      0.72%
      Brent Oil
      71.825
      0.00%
      Bitcoin
      60,021.78
      -0.92%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      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)

      0.0012
      0.00 (0.00%)
      Sep 13 2024 - Closed
      Delayed by 15 minutes

      GGSM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 13 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 100,000
      Sep 12 2024 0.0012 0.0001 9.09% 0.0012 0.00125 0.0011 1,412,954
      Sep 11 2024 0.0011 -0.00005 -4.35% 0.0011 0.0012 0.001 3,331,643
      Sep 10 2024 0.00115 0.00015 15.00% 0.0011 0.0012 0.0011 4,885,118
      Sep 09 2024 0.001 -0.00005 -4.76% 0.001 0.001 0.0009 8,235,091
      Sep 06 2024 0.00105 -0.00015 -12.50% 0.0011 0.0011 0.001 6,838,818
      Sep 05 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0011 5,980,001
      Sep 04 2024 0.0012 -0.0001 -7.69% 0.0011 0.0013 0.0011 2,846,200
      Sep 03 2024 0.0013 0.0001 8.34% 0.0012 0.0013 0.0012 253,238
      Aug 30 2024 0.0012 -0.0001 -7.69% 0.0012 0.00125 0.0011 3,586,001
      Aug 29 2024 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.0013 615,202
      Aug 28 2024 0.0014 0.00005 3.70% 0.0013 0.0014 0.0012 370,000
      Aug 27 2024 0.00135 0.00005 3.85% 0.00135 0.00135 0.00135 21,447
      Aug 26 2024 0.0013 -0.0002 -13.33% 0.0013 0.0013 0.0013 520,000
      Aug 23 2024 0.0015 0.00 0.00% 0.0012 0.0015 0.0012 4,423,351
      Aug 22 2024 0.0015 0.0001 7.14% 0.0014 0.0015 0.0014 645,001
      Aug 21 2024 0.0014 0.00005 3.70% 0.00135 0.0014 0.0012 1,360,000
      Aug 20 2024 0.00135 -0.00015 -10.00% 0.0014 0.0014 0.00135 418,751
      Aug 19 2024 0.0015 0.0001 7.14% 0.0014 0.0015 0.00135 1,834,928
      Aug 16 2024 0.0014 0.00 0.00% 0.0012 0.0014 0.0011 1,540,000
      Aug 15 2024 0.0014 0.00015 12.00% 0.0013 0.0014 0.0011 1,550,023
      Aug 14 2024 0.00125 -0.00015 -10.71% 0.0011 0.0014 0.0011 1,263,900
      Aug 13 2024 0.0014 0.00006 4.48% 0.0013 0.0014 0.0012 405,069
      Aug 12 2024 0.00134 -0.00006 -4.29% 0.0014 0.0014 0.0013 308,400
      Aug 09 2024 0.0014 0.00004 2.94% 0.0013 0.0014 0.00115 1,712,190
      Aug 08 2024 0.00136 -0.00014 -9.33% 0.00144 0.00144 0.0013 834,999
      Aug 07 2024 0.0015 0.0005 50.00% 0.0011 0.0015 0.0011 5,338,725
      Aug 06 2024 0.001 -0.0002 -16.67% 0.0011 0.0012 0.001 2,023,801
      Aug 05 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.001 5,898,709
      Aug 02 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0011 1,964,094
      Aug 01 2024 0.0012 0.00 0.00% 0.0012 0.0012 0.0012 0
      Jul 31 2024 0.0012 0.00 0.00% 0.0013 0.0015 0.0012 2,432,957
      Jul 30 2024 0.0012 -0.0001 -7.69% 0.0012 0.0012 0.0012 200,000
      Jul 29 2024 0.0013 0.00015 13.04% 0.0012 0.0013 0.0011 976,320
      Jul 26 2024 0.00115 -0.00023 -16.67% 0.0013 0.0013 0.0011 2,340,180
      Jul 25 2024 0.00138 0.00008 6.15% 0.0011 0.0015 0.0011 986,271
      Jul 24 2024 0.0013 0.00 0.00% 0.00125 0.0014 0.0011 4,303,647
      Jul 23 2024 0.0013 0.00 0.00% 0.0013 0.0013 0.0012 2,059,560
      Jul 22 2024 0.0013 0.0002 18.18% 0.0014 0.0014 0.0013 796,360
      Jul 19 2024 0.0011 -0.0002 -15.38% 0.0012 0.00125 0.0011 126,100
      Jul 18 2024 0.0013 -0.00005 -3.70% 0.0014 0.0014 0.0011 2,851,296
      Jul 17 2024 0.00135 0.00005 3.85% 0.0014 0.0014 0.0013 210,800
      Jul 16 2024 0.0013 0.00016 14.04% 0.0011 0.0014 0.0011 3,272,444
      Jul 15 2024 0.00114 -0.00006 -5.00% 0.0011 0.00114 0.0011 100,400
      Jul 12 2024 0.0012 0.0001 9.09% 0.0012 0.0012 0.0011 222,958
      Jul 11 2024 0.0011 0.0001 10.00% 0.00106 0.0011 0.00105 2,554,150
      Jul 10 2024 0.001 -0.0001 -9.09% 0.001 0.0011 0.0009 5,119,714
      Jul 09 2024 0.0011 0.00005 4.76% 0.0011 0.0011 0.001 1,985,769
      Jul 08 2024 0.00105 -0.0001 -8.70% 0.0011 0.0011 0.001 10,287,999
      Jul 05 2024 0.00115 0.00005 4.55% 0.00105 0.0012 0.001 1,530,300
      Jul 03 2024 0.0011 -0.0001 -8.33% 0.0012 0.0012 0.0011 2,145,999
      Jul 02 2024 0.0012 0.0002 19.99% 0.0011 0.0012 0.001 6,408,331
      Jul 01 2024 0.001 -0.0003 -23.08% 0.0012 0.0013 0.001 5,972,643
      Jun 28 2024 0.0013 0.00 0.00% 0.0013 0.0013 0.0011 7,857,333
      Jun 27 2024 0.0013 -0.00005 -3.70% 0.0013 0.0013 0.0013 1,969,950
      Jun 26 2024 0.00135 -0.00005 -3.57% 0.0013 0.0014 0.0013 2,667,500
      Jun 25 2024 0.0014 0.00 0.00% 0.0015 0.0015 0.00138 1,633,922
      Jun 24 2024 0.0014 0.00 0.00% 0.0014 0.0014 0.0013 2,242,721
      Jun 21 2024 0.0014 -0.0002 -12.50% 0.0016 0.0016 0.0014 3,682,300
      Jun 20 2024 0.0016 -0.00005 -3.03% 0.0017 0.0017 0.0014 8,692,987
      Jun 18 2024 0.00165 0.00035 26.92% 0.0012 0.0017 0.0012 26,430,717
      Jun 17 2024 0.0013 0.00 0.00% 0.00125 0.0014 0.00114 6,390,411

      Your Recent History

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