Gold and GemStone Mining Inc (PK) (GGSM)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -12.5 | 0.0008 | 0.0008 | 0.00065 | 960921 | 0.00071096 | CS |
| 4 | 0.0001 | 16.6666666667 | 0.0006 | 0.0008 | 0.0004 | 4075467 | 0.00057935 | CS |
| 12 | 0 | 0 | 0.0007 | 0.0008 | 0.0004 | 2555668 | 0.00057983 | CS |
| 26 | -0.0001 | -12.5 | 0.0008 | 0.0009 | 0.0004 | 5410999 | 0.00066589 | CS |
| 52 | -0.0007 | -50 | 0.0014 | 0.0017 | 0.0004 | 4581651 | 0.00088066 | CS |
| 156 | -0.0013 | -65 | 0.002 | 0.0025 | 0.0003 | 6372973 | 0.00101679 | CS |
| 260 | -0.0018 | -72 | 0.0025 | 0.0068 | 0.0003 | 8144736 | 0.00199717 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745529840 | 0.0007 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0007 | 2124000 |
| 1745443560 | 0.0007 | -0.0001 | -12.50 | 0.0008 | 0.0008 | 0.0007 | 741475 |
| 1745357340 | 0.0008 | 6.0E-5 | 8.11 | 0.0008 | 0.0008 | 0.0008 | 50000 |
| 1745270400 | 0.00074 | -6.0E-5 | -7.50 | 0.0008 | 0.0008 | 0.0007 | 928210 |
| 1744925340 | 0.0008 | 0.00015 | 23.08 | 0.0007 | 0.0008 | 0.00065 | 4157706 |
| 1744838940 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0008 | 0.0005999 | 4424741 |
| 1744752360 | 0.0005999 | 0.0001 | 20.00 | 0.00055 | 0.0008 | 0.00055 | 34506755 |
| 1744666140 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 261661 |
| 1744406940 | 0.0005 | 0 | 0.00 | 0.00045 | 0.0005 | 0.00045 | 614225 |
| 1744320120 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 100450 |
| 1744234140 | 0.0005 | 5.0E-5 | 11.11 | 0.0004 | 0.0005 | 0.0004 | 3178334 |
| 1744147740 | 0.00045 | -5.0E-5 | -10.00 | 0.00045 | 0.0005 | 0.00045 | 637500 |
| 1744061220 | 0.0005 | 0 | 0.00 | 0.0004 | 0.0005 | 0.0004 | 7100100 |
| 1743802020 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 2958873 |
| 1743715440 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005999 | 0.0005 | 7295033 |
| 1743629040 | 0.0005 | -5.0E-5 | -9.09 | 0.0005 | 0.0005 | 0.0005 | 8249515 |
| 1743542640 | 0.00055 | 5.0E-5 | 10.00 | 0.0005 | 0.00055 | 0.0005 | 72500 |
| 1743456180 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 32702 |
| 1743197340 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005999 | 100 |
| 1743110880 | 0.0005 | -0.0001 | -16.67 | 0.0005 | 0.0005 | 0.0005 | 510000 |
| 1743024540 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005 | 35100 |
| 1742938140 | 0.00055 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 2395000 |
| 1742851200 | 0.00055 | -5.0E-5 | -8.33 | 0.0005999 | 0.0005999 | 0.0005 | 3676666 |
| 1742592540 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 150000 |
| 1742505960 | 0.0005999 | 0.0001 | 20.00 | 0.00055 | 0.0005999 | 0.00055 | 300000 |
| 1742419800 | 0.0005 | 0 | 0.00 | 0.0005 | 0.0005 | 0.0005 | 0 |
| 1742333400 | 0.0005 | -5.0E-5 | -9.09 | 0.0005 | 0.0005 | 0.0005 | 258016 |
| 1742246400 | 0.00055 | -5.0E-5 | -8.33 | 0.0005999 | 0.0005999 | 0.00055 | 335200 |
| 1741987680 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.00055 | 224600 |
| 1741901340 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 1565775 |
| 1741814940 | 0.0005 | 0 | 0.00 | 0.0005 | 0.00055 | 0.0005 | 4567531 |
| 1741728480 | 0.0005 | -0.0001 | -16.67 | 0.00055 | 0.0005999 | 0.0005 | 9182391 |
| 1741641600 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 200000 |
| 1741386000 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 6219267 |
| 1741300140 | 0.0005 | -5.0E-5 | -9.09 | 0.0005999 | 0.0005999 | 0.0005 | 313000 |
| 1741213440 | 0.00055 | -5.0E-5 | -8.33 | 0.0005999 | 0.0005999 | 0.00055 | 8666 |
| 1741127160 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 0 |
| 1741040760 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005 | 3152571 |
| 1740781260 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 50000 |
| 1740695340 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 50000 |
| 1740608400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 1000108 |
| 1740522480 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005 | 0.0005999 | 0.0005 | 1519080 |
| 1740435600 | 0.00055 | -5.0E-5 | -8.33 | 0.0005 | 0.00055 | 0.0005 | 185000 |
| 1740176400 | 0.0005999 | 0.0001 | 20.00 | 0.00055 | 0.0005999 | 0.00055 | 7010000 |
| 1740090480 | 0.0005 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 2350000 |
| 1740003960 | 0.0005 | -0.0001 | -16.67 | 0.0005999 | 0.0005999 | 0.0005 | 46600 |
| 1739917740 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005 | 0.0005999 | 0.0005 | 1811430 |
| 1739572020 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.00065 | 940000 |
| 1739485320 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00065 | 0.0005999 | 1720000 |
| 1739398920 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.00055 | 2550000 |
| 1739312940 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 10006 |
| 1739226000 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.00065 | 0.0005999 | 1842000 |
| 1738967160 | 0.00065 | -5.0E-5 | -7.14 | 0.0005999 | 0.00065 | 0.0005999 | 6818706 |
| 1738880400 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 471200 |
| 1738794000 | 0.0007 | 0 | 0.00 | 0.00065 | 0.0007 | 0.0005999 | 83784 |
| 1738708080 | 0.0007 | 0.0001001 | 16.69 | 0.0005999 | 0.0007 | 0.0005999 | 1400000 |
| 1738621740 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 918334 |
| 1738362000 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0005999 | 1813524 |
| 1738276080 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 18000000 |
| 1738189740 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 28000000 |
| 1738103280 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005999 | 407500 |
| 1738016820 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.00064 | 0.0005999 | 364267 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
