Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pele Mountain Res Inc (TSV: GEM )

0.0200 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 0.0400 0.0500 0.0400 0.0500 76,555 +0.00(+0.00%)
May 30, 2018 0.0400 0.0500 0.0400 0.0500 84,100 +0.01(+25.00%)
May 29, 2018 0.0400 0.0400 0.0400 0.0400 2,100 +0.00(+0.00%)
May 28, 2018 0.0400 0.0400 0.0400 0.0400 2,060 +0.00(+0.00%)
May 24, 2018 0.0400 0.0400 0.0400 100 -0.00(-11.11%)
May 23, 2018 0.0450 0.0450 0.0450 0.0450 16,750 +0.00(+0.00%)
May 22, 2018 0.0400 0.0450 0.0400 0.0450 9,180 +0.01(+28.57%)
May 18, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
May 16, 2018 0.0300 0.0300 0.0300 300 -0.01(-14.29%)
May 15, 2018 0.0350 0.0350 0.0350 0.0350 10,060 +0.00(+0.00%)
May 14, 2018 0.0300 0.0350 0.0300 0.0350 20,038 +0.00(+0.00%)
May 11, 2018 0.0350 0.0350 0.0350 0.0350 69,000 +0.01(+16.67%)
May 09, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 08, 2018 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
May 04, 2018 0.0350 0.0350 0.0350 0.0350 24,000 +0.00(+0.00%)
May 03, 2018 0.0350 0.0400 0.0350 0.0350 194,800 +0.00(+0.00%)
May 02, 2018 0.0400 0.0400 0.0350 0.0350 141,411 -0.00(-12.50%)
May 01, 2018 0.0450 0.0500 0.0400 0.0400 108,790 -0.00(-11.11%)
Apr 30, 2018 0.0500 0.0500 0.0450 0.0450 193,100 -0.01(-10.00%)
Apr 27, 2018 0.0500 0.0500 0.0500 0.0500 6,700 +0.00(+0.00%)
Apr 26, 2018 0.0500 0.0500 0.0500 0.0500 1,200 -0.00(-9.09%)
Apr 25, 2018 0.0600 0.0600 0.0550 0.0550 15,000 +0.00(+0.00%)
Apr 24, 2018 0.0600 0.0600 0.0550 0.0550 18,109 +0.00(+0.00%)
Apr 23, 2018 0.0500 0.0550 0.0500 0.0550 20,160 +0.00(+0.00%)
Apr 19, 2018 0.0550 0.0550 0.0550 100 +0.00(+0.00%)
Apr 18, 2018 0.0500 0.0550 0.0500 0.0550 19,000 -0.00(-8.33%)
Apr 17, 2018 0.0550 0.0600 0.0500 0.0600 51,000 +0.00(+9.09%)
Apr 16, 2018 0.0550 0.0550 0.0550 0.0550 37,290 +0.00(+10.00%)
Apr 11, 2018 0.0500 0.0500 0.0500 600 -0.01(-16.67%)
Apr 09, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 06, 2018 0.0550 0.0600 0.0550 0.0600 30,100 +0.01(+20.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Apr 04, 2018 0.0500 0.0500 0.0500 0.0500 2,046 +0.00(+0.00%)
Apr 03, 2018 0.0500 0.0500 0.0500 0.0500 15,500 +0.00(+0.00%)
Apr 02, 2018 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Mar 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 27, 2018 0.0500 0.0500 0.0500 100 +0.00(+0.00%)
Mar 26, 2018 0.0500 0.0500 0.0500 0.0500 11,400 -0.01(-16.67%)
Mar 23, 2018 0.0500 0.0600 0.0500 0.0600 22,300 +0.00(+9.09%)
Mar 22, 2018 0.0550 0.0550 0.0550 0.0550 38,860 -0.00(-8.33%)
Mar 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 19, 2018 0.0550 0.0600 0.0550 0.0600 7,650 +0.00(+9.09%)
Mar 16, 2018 0.0550 0.0600 0.0550 0.0550 9,000 +0.00(+0.00%)
Mar 15, 2018 0.0550 0.0550 0.0550 0.0550 12,800 -0.00(-8.33%)
Mar 13, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Mar 09, 2018 0.0600 0.0600 0.0600 100 +0.01(+20.00%)
Mar 08, 2018 0.0600 0.0600 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 250 +0.00(+0.00%)
Mar 02, 2018 0.0500 0.0500 0.0500 0.0500 10,000 -0.01(-16.67%)
Mar 01, 2018 0.0550 0.0600 0.0500 0.0600 45,000 +0.00(+0.00%)
Feb 28, 2018 0.0600 0.0600 0.0600 0.0600 25,368 +0.00(+9.09%)
Feb 27, 2018 0.0550 0.0550 0.0550 0.0550 33,000 +0.00(+0.00%)
Feb 26, 2018 0.0550 0.0550 0.0550 0.0550 22,200 +0.00(+0.00%)
Feb 23, 2018 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Feb 22, 2018 0.0600 0.0600 0.0600 0.0600 44,100 +0.00(+9.09%)
Feb 21, 2018 0.0550 0.0550 0.0550 0.0550 3,100 +0.00(+0.00%)
Feb 20, 2018 0.0550 0.0550 0.0550 0.0550 4,974 -0.00(-8.33%)
Feb 16, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 15, 2018 0.0600 0.0600 0.0550 0.0550 15,800 +0.00(+0.00%)
Feb 14, 2018 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Feb 12, 2018 0.0550 0.0550 0.0550 145 +0.00(+0.00%)
Feb 09, 2018 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Feb 06, 2018 0.0600 0.0600 0.0600 102 +0.00(+0.00%)
Feb 05, 2018 0.0600 0.0600 0.0600 0.0600 12,500 -0.01(-7.69%)
Feb 02, 2018 0.0600 0.0650 0.0600 0.0650 19,273 +0.01(+8.33%)
Feb 01, 2018 0.0600 0.0650 0.0600 0.0600 151,751 -0.01(-14.29%)
Jan 31, 2018 0.0700 0.0700 0.0700 0.0700 2,450 +0.01(+7.69%)
Jan 30, 2018 0.0600 0.0650 0.0600 0.0650 28,500 +0.00(+0.00%)
Jan 29, 2018 0.0650 0.0650 0.0650 0.0650 6,700 +0.00(+0.00%)
Jan 26, 2018 0.0650 0.0650 0.0650 0.0650 15,050 +0.00(+0.00%)
Jan 25, 2018 0.0650 0.0700 0.0650 0.0650 16,450 +0.00(+0.00%)
Jan 24, 2018 0.0650 0.0650 0.0650 0.0650 3,100 -0.01(-7.14%)
Jan 23, 2018 0.0700 0.0700 0.0700 0.0700 10,017 +0.00(+0.00%)
Jan 22, 2018 0.0650 0.0700 0.0600 0.0700 11,303 +0.01(+16.67%)
Jan 19, 2018 0.0600 0.0650 0.0600 0.0600 19,700 -0.01(-7.69%)
Jan 18, 2018 0.0700 0.0700 0.0650 0.0650 43,008 -0.01(-7.14%)
Jan 17, 2018 0.0700 0.0700 0.0700 0.0700 16,002 +0.00(+0.00%)
Jan 16, 2018 0.0700 0.0700 0.0700 0.0700 28,375 +0.01(+7.69%)
Jan 15, 2018 0.0650 0.0650 0.0650 0.0650 8,720 +0.00(+0.00%)
Jan 12, 2018 0.0650 0.0650 0.0650 0.0650 10,500 +0.00(+0.00%)
Jan 11, 2018 0.0700 0.0700 0.0650 0.0650 36,500 -0.01(-7.14%)
Jan 10, 2018 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Jan 09, 2018 0.0700 0.0750 0.0700 0.0750 4,000 +0.00(+7.14%)
Jan 08, 2018 0.0700 0.0750 0.0700 0.0700 133,608 +0.01(+7.69%)
Jan 05, 2018 0.0600 0.0650 0.0600 0.0650 94,685 +0.01(+8.33%)
Jan 04, 2018 0.0650 0.0650 0.0600 0.0600 68,000 -0.01(-7.69%)
Jan 03, 2018 0.0600 0.0650 0.0600 0.0650 68,686 +0.01(+8.33%)
Jan 02, 2018 0.0600 0.0600 0.0600 0.0600 11,980 +0.00(+0.00%)
Dec 29, 2017 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Dec 28, 2017 0.0650 0.0700 0.0650 0.0700 144,395 -0.00(-6.67%)
Dec 27, 2017 0.0800 0.0800 0.0650 0.0750 178,634 +0.00(+0.00%)
Dec 22, 2017 0.0750 0.0750 0.0700 0.0750 273,250 -0.01(-6.25%)
Dec 21, 2017 0.0800 0.0850 0.0800 0.0800 201,600 -0.01(-5.88%)
Dec 20, 2017 0.0850 0.0850 0.0850 0.0850 6,100 +0.00(+0.00%)
Dec 19, 2017 0.0850 0.0850 0.0850 0.0850 3,350 -0.00(-5.56%)
Dec 18, 2017 0.0900 0.0900 0.0850 0.0900 27,400 +0.00(+5.88%)
Dec 15, 2017 0.0850 0.0850 0.0850 0.0850 139,600 -0.00(-5.56%)
Dec 14, 2017 0.0900 0.0900 0.0900 0.0900 90,320 +0.00(+0.00%)
Dec 13, 2017 0.0900 0.0900 0.0800 0.0900 23,750 +0.01(+12.50%)
Dec 12, 2017 0.0850 0.0850 0.0800 0.0800 86,200 +0.00(+0.00%)
Dec 11, 2017 0.0850 0.0850 0.0800 0.0800 80,182 -0.01(-11.11%)
Dec 08, 2017 0.0950 0.0950 0.0900 0.0900 19,319 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.