ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,431.60
      -0.04%
      US Tech 100
      19,168.00
      0.52%
      Dow Jones
      38,589.16
      -0.15%
      Brent Oil
      81.97
      -0.19%
      Bitcoin
      66,246.72
      -0.59%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      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)

      0.0013
      0.00035 (36.84%)
      Jun 14 2024 - Closed
      Delayed by 15 minutes

      GGSM Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 14 2024 0.0013 0.00035 36.84% 0.0009 0.0014 0.0009 53,559,078
      Jun 13 2024 0.00095 0.00005 5.56% 0.001 0.001 0.00095 3,030,000
      Jun 12 2024 0.0009 0.00 0.00% 0.001 0.0011 0.0009 7,879,101
      Jun 11 2024 0.0009 -0.0001 -10.00% 0.00106 0.00106 0.0009 7,802,899
      Jun 10 2024 0.001 -0.0002 -16.67% 0.001 0.001175 0.001 1,096,000
      Jun 07 2024 0.0012 0.00 0.00% 0.0011 0.0012 0.0011 11,650
      Jun 06 2024 0.0012 0.00015 14.28% 0.001 0.0012 0.001 10,266,000
      Jun 05 2024 0.00105 0.00005 5.00% 0.00095 0.00105 0.0008 7,196,101
      Jun 04 2024 0.001 0.0001 11.11% 0.0009 0.001 0.00085 1,471,764
      Jun 03 2024 0.0009 -0.0001 -10.00% 0.001 0.001 0.0009 3,782,679
      May 31 2024 0.001 0.00 0.00% 0.0011 0.0011 0.001 5,473,390
      May 30 2024 0.001 -0.00005 -4.76% 0.001 0.001 0.001 373,390
      May 29 2024 0.00105 -0.0001 -8.70% 0.0012 0.0012 0.001 3,203,785
      May 28 2024 0.00115 0.0001 9.52% 0.0011 0.00115 0.0011 942,137
      May 24 2024 0.00105 0.00005 5.00% 0.00105 0.0011 0.001 2,592,726
      May 23 2024 0.001 -0.0001 -9.09% 0.001 0.00115 0.001 11,818,032
      May 22 2024 0.0011 -0.0002 -15.38% 0.0013 0.0013 0.0011 2,256,149
      May 21 2024 0.0013 0.00025 23.81% 0.0011 0.0013 0.0011 4,864,000
      May 20 2024 0.00105 -0.00005 -4.55% 0.0012 0.0012 0.00105 2,156,832
      May 17 2024 0.0011 -0.00005 -4.35% 0.0011 0.0012 0.0011 2,833,900
      May 16 2024 0.00115 -0.00015 -11.54% 0.00124 0.00126 0.0011 2,228,501
      May 15 2024 0.0013 0.0002 18.18% 0.00115 0.0013 0.0011 4,484,215
      May 14 2024 0.0011 -0.0002 -15.38% 0.0014 0.0014 0.001 16,392,110
      May 13 2024 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.00125 709,195
      May 10 2024 0.0014 0.0001 7.69% 0.00135 0.0014 0.0012 910,831
      May 09 2024 0.0013 -0.0001 -7.14% 0.0013 0.0013 0.0013 855,102
      May 08 2024 0.0014 -0.0001 -6.67% 0.0014 0.0014 0.0013 471,756
      May 07 2024 0.0015 0.0001 7.14% 0.0014 0.0015 0.0013 3,622,918
      May 06 2024 0.0014 -0.0001 -6.67% 0.0014 0.0015 0.0014 2,111,076
      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

      Your Recent History

      USOTC
      GGSM
      Gold and GemStone Mining (PK)
      BIT
      I05055
      Banca IMI
      BIT
      P13ZD7
      BNP Paribas Issuance
      Delayed Upgrade Clock