ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.60
-0.34%
US Tech 100
17,650.00
0.05%
S&P 500
5,222.68
0.16%
US Dollar vs CAD
1.36855
0.04%
Bitcoin
61,035.79
-0.67%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Gemz Corporation (PK) (GMZP)

  7. Gemz Corporation (PK) (GMZP) Historical

GMZP Gemz Corporation (PK)

0.0008
0.0002 (33.33%)
May 10 2024 - Closed
Delayed by 15 minutes

GMZP Historical Prices

Date Close Change Change (%) Open High Low Volume
May 10 2024 0.0008 0.0002 33.36% 0.0006 0.0008 0.0006 972,800
May 09 2024 0.0006 -0.0001 -14.29% 0.0006 0.0006 0.0005 1,232,890
May 08 2024 0.0007 -0.0001 -12.50% 0.0008 0.0008 0.0007 1,537,500
May 07 2024 0.0008 0.00 0.00% 0.0007 0.0008 0.0007 12,110,000
May 06 2024 0.0008 0.0001 14.29% 0.0008 0.0008 0.0008 1,819,083
May 03 2024 0.0007 0.00 0.00% 0.0007 0.0009 0.0007 42,215,836
May 02 2024 0.0007 0.00 0.00% 0.0007 0.0007 0.0006 1,503,515
May 01 2024 0.0007 0.00 0.00% 0.0006 0.0007 0.0006 903,000
Apr 30 2024 0.0007 0.0001 16.69% 0.0006 0.0007 0.0006 1,305,900
Apr 29 2024 0.0006 -0.0001 -14.29% 0.0007 0.0007 0.0005 10,835,487
Apr 26 2024 0.0007 0.0002 40.00% 0.0005 0.0007 0.0005 7,247,800
Apr 25 2024 0.0005 -0.00005 -9.09% 0.0005 0.0005 0.0005 990,000
Apr 24 2024 0.00055 -0.00015 -21.43% 0.0007 0.0007 0.0005 6,631,001
Apr 23 2024 0.0007 0.0003 75.00% 0.0003 0.0007 0.0003 108,609,200
Apr 22 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 0
Apr 19 2024 0.0004 0.0001 33.38% 0.0004 0.0004 0.0004 25,000
Apr 18 2024 0.0003 -0.0001 -25.00% 0.0003 0.0003 0.0003 810,000
Apr 17 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 100,000
Apr 16 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 68,086,799
Apr 15 2024 0.0003 -0.0001 -25.00% 0.0003 0.0004 0.0003 85,478,000
Apr 12 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 11,393,647
Apr 11 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 324,000
Apr 10 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 34,250,002
Apr 09 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 915,200
Apr 08 2024 0.0003 -0.0001 -25.00% 0.0003 0.0004 0.0003 19,510,000
Apr 05 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 650,000
Apr 04 2024 0.0003 -0.0001 -25.00% 0.00035 0.0004 0.0003 2,250,099
Apr 03 2024 0.0004 0.0001 33.38% 0.0003 0.0004 0.0003 3,000,000
Apr 02 2024 0.0003 0.00 0.00% 0.0004 0.0004 0.0003 28,699,998
Apr 01 2024 0.0003 -0.0001 -25.00% 0.0004 0.0004 0.0003 21,090,000
Mar 28 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 21,625,000
Mar 27 2024 0.0004 -0.0001 -20.00% 0.0004 0.0004 0.0004 104,300
Mar 26 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 1,000,000
Mar 25 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.0005 6,000,000
Mar 22 2024 0.0004 -0.0001 -20.00% 0.0004 0.0005 0.0004 2,551,446
Mar 21 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 485,000
Mar 20 2024 0.0005 0.0002 66.72% 0.0004 0.0005 0.0004 215,000
Mar 19 2024 0.0003 -0.0001 -25.00% 0.0003 0.0003 0.0003 3,900
Mar 18 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 1,752,523
Mar 15 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0003 1,704,816
Mar 14 2024 0.0004 0.00 0.00% 0.0005 0.0005 0.0004 1,288,119
Mar 13 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 4,439,186
Mar 12 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 410,000
Mar 11 2024 0.0004 0.00 0.00% 0.0004 0.0005 0.0004 2,923,012
Mar 08 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 2,860,000
Mar 07 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.0005 540,000
Mar 06 2024 0.0004 0.00 0.00% 0.0004 0.0004 0.0004 5,000
Mar 05 2024 0.0004 0.00 0.00% 0.0004 0.0005 0.0004 20,938,106
Mar 04 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 23,312,883
Mar 01 2024 0.0005 0.0001 25.00% 0.0004 0.0005 0.0004 42,555,400
Feb 29 2024 0.0004 -0.0001 -20.00% 0.0005 0.0005 0.0004 20,500,000
Feb 28 2024 0.0005 0.0001 25.00% 0.0006 0.0006 0.0005 1,150,000
Feb 27 2024 0.0004 -0.0001 -20.00% 0.0005 0.0006 0.0004 1,054,168
Feb 26 2024 0.0005 0.00 0.00% 0.0006 0.0006 0.0004 268,922
Feb 23 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0
Feb 22 2024 0.0005 0.0001 25.00% 0.0005 0.0005 0.0004 2,360,000
Feb 21 2024 0.0004 -0.0001 -20.00% 0.0004 0.0005 0.0004 2,022,600
Feb 20 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 1,199,999
Feb 16 2024 0.0005 0.00 0.00% 0.0004 0.0005 0.0004 2,120,000
Feb 15 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 4,000,000
Feb 14 2024 0.0005 0.00 0.00% 0.0006 0.0006 0.0005 1,400,000
Feb 13 2024 0.0005 0.00 0.00% 0.0005 0.0005 0.0005 0

Your Recent History

USOTC
GMZP
Gemz (PK)
LBNK
CEEKUSDT
CEEK VR
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved