Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gemxx Corp (OP: GEMZ )

0.0275 +0.0025 (+10.00%)
Streaming Delayed Price Updated: 1:36 PM 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 (%)
Jun 11, 2024 0.0275 0.0275 0.0275 0.0275 2,000 +0.00(+10.00%)
Jun 10, 2024 0.0250 0.0250 0.0250 0.0250 10,900 -0.00(-3.10%)
Jun 05, 2024 0.0258 0 +0.00(+12.17%)
Jun 03, 2024 0.0230 0 -0.00(-16.67%)
May 30, 2024 0.0276 88 +0.00(+4.15%)
May 28, 2024 0.0290 0.0300 0.0265 0.0265 3,950 +0.00(+0.00%)
May 24, 2024 0.0265 0.0265 0.0265 0.0265 3,300 -0.00(-4.68%)
May 23, 2024 0.0278 0.0300 0.0278 0.0278 3,302 -0.00(-7.02%)
May 17, 2024 0.0299 0 +0.00(+0.67%)
May 16, 2024 0.0294 0.0297 0.0294 0.0297 1,103 +0.00(+12.08%)
May 15, 2024 0.0265 0.0265 0.0265 0.0265 9,000 -0.00(-6.36%)
May 13, 2024 0.0283 0 +0.00(+6.39%)
May 09, 2024 0.0266 0 +0.00(+0.38%)
May 06, 2024 0.0265 0 +0.00(+0.00%)
May 01, 2024 0.0265 0 -0.00(-10.77%)
Apr 30, 2024 0.0265 0.0297 0.0265 0.0297 3,950 -0.00(-1.00%)
Apr 29, 2024 0.0302 0.0302 0.0300 0.0300 3,002 +0.00(+20.00%)
Apr 25, 2024 0.0250 0 -0.00(-10.71%)
Apr 24, 2024 0.0280 0.0280 0.0280 0.0280 7,000 -0.00(-4.11%)
Apr 23, 2024 0.0292 0.0292 0.0292 0.0292 2,000 -0.00(-7.30%)
Apr 19, 2024 0.0315 0 +0.00(+5.00%)
Apr 18, 2024 0.0308 0.0308 0.0300 0.0300 7,123 -0.00(-7.69%)
Apr 17, 2024 0.0325 0.0325 0.0325 0.0325 1,502 +0.00(+12.07%)
Apr 16, 2024 0.0290 0.0290 0.0290 0.0290 9,200 -0.00(-3.33%)
Apr 15, 2024 0.0290 0.0300 0.0290 0.0300 15,435 -0.00(-5.06%)
Apr 10, 2024 0.0316 0 -0.00(-1.56%)
Apr 09, 2024 0.0321 0.0321 0.0321 0.0321 10,000 -0.00(-1.83%)
Apr 05, 2024 0.0327 0 -0.00(-0.30%)
Apr 03, 2024 0.0328 1 -0.00(-7.34%)
Apr 02, 2024 0.0335 0.0354 0.0300 0.0354 73,476 -0.00(-1.12%)
Apr 01, 2024 0.0340 0.0404 0.0340 0.0358 86,835 +0.00(+4.37%)
Mar 27, 2024 0.0343 0 +0.00(+4.57%)
Mar 26, 2024 0.0328 0.0328 0.0328 0.0328 15,057 +0.00(+2.50%)
Mar 22, 2024 0.0320 0 -0.00(-5.88%)
Mar 21, 2024 0.0338 0.0340 0.0320 0.0340 3,326 +0.00(+4.29%)
Mar 20, 2024 0.0326 0.0326 0.0326 0.0326 2,900 -0.00(-5.51%)
Mar 18, 2024 0.0345 0 -0.00(-6.76%)
Mar 15, 2024 0.0300 0.0379 0.0300 0.0370 41,362 +0.01(+32.14%)
Mar 14, 2024 0.0320 0.0320 0.0280 0.0280 7,220 -0.00(-12.77%)
Mar 13, 2024 0.0350 0.0350 0.0302 0.0321 29,075 -0.00(-8.29%)
Mar 12, 2024 0.0350 0.0350 0.0350 0.0350 3,146 +0.00(+10.06%)
Mar 11, 2024 0.0318 0.0318 0.0318 0.0318 1,950 -0.00(-8.88%)
Mar 08, 2024 0.0308 0.0349 0.0308 0.0349 8,000 +0.00(+4.49%)
Mar 07, 2024 0.0350 0.0350 0.0270 0.0334 109,787 -0.00(-11.41%)
Mar 06, 2024 0.0450 0.0450 0.0351 0.0377 34,500 -0.00(-5.75%)
Mar 05, 2024 0.0320 0.0640 0.0305 0.0400 387,224 +0.01(+53.85%)
Mar 04, 2024 0.0240 0.0290 0.0240 0.0260 971,740 -0.00(-7.14%)
Mar 01, 2024 0.0275 0.0280 0.0275 0.0280 16,000 +0.00(+0.00%)
Feb 29, 2024 0.0270 0.0280 0.0270 0.0280 80,000 +0.00(+16.67%)
Feb 28, 2024 0.0260 0.0260 0.0240 0.0240 9,955 -0.00(-5.88%)
Feb 27, 2024 0.0255 0.0255 0.0255 0.0255 2,000 +0.00(+6.25%)
Feb 26, 2024 0.0240 0.0240 0.0240 0.0240 5,017 -0.00(-5.88%)
Feb 23, 2024 0.0260 0.0260 0.0255 0.0255 2,947 +0.00(+2.00%)
Feb 22, 2024 0.0250 0.0250 0.0245 0.0250 9,499 +0.00(+1.21%)
Feb 21, 2024 0.0245 0.0247 0.0245 0.0247 24,000 +0.00(+4.66%)
Feb 16, 2024 0.0236 3 +0.00(+9.26%)
Feb 15, 2024 0.0172 0.0250 0.0172 0.0216 85,150 +0.00(+0.00%)
Feb 14, 2024 0.0216 0.0216 0.0216 0.0216 300 -0.00(-6.09%)
Feb 13, 2024 0.0210 0.0230 0.0210 0.0230 13,200 +0.00(+9.52%)
Feb 12, 2024 0.0213 0.0213 0.0210 0.0210 10,000 +0.00(+0.00%)
Feb 09, 2024 0.0210 0.0224 0.0210 0.0210 29,206 -0.00(-2.78%)
Feb 07, 2024 0.0216 0 +0.00(+0.47%)
Feb 06, 2024 0.0215 0.0215 0.0215 0.0215 1,001 +0.00(+7.50%)
Feb 05, 2024 0.0200 0.0200 0.0200 0.0200 4,047 +0.00(+0.00%)
Feb 02, 2024 0.0234 0.0250 0.0200 0.0200 34,950 -0.00(-14.89%)
Feb 01, 2024 0.0200 0.0235 0.0200 0.0235 4,500 -0.00(-4.08%)
Jan 31, 2024 0.0230 0.0245 0.0215 0.0245 66,145 +0.00(+13.95%)
Jan 30, 2024 0.0215 0.0234 0.0215 0.0215 46,211 -0.00(-16.99%)
Jan 26, 2024 0.0259 8 +0.00(+8.37%)
Jan 24, 2024 0.0239 0 +0.00(+0.42%)
Jan 23, 2024 0.0241 0.0250 0.0238 0.0238 25,700 -0.00(-2.06%)
Jan 22, 2024 0.0250 0.0250 0.0243 0.0243 1,500 -0.00(-0.82%)
Jan 19, 2024 0.0236 0.0250 0.0236 0.0245 15,026 +0.00(+3.81%)
Jan 18, 2024 0.0247 0.0247 0.0236 0.0236 51,000 -0.00(-9.23%)
Jan 17, 2024 0.0300 0.0300 0.0255 0.0260 237,604 +0.00(+0.00%)
Jan 16, 2024 0.0290 0.0330 0.0250 0.0260 500,160 -0.01(-23.98%)
Jan 12, 2024 0.0344 0.0344 0.0342 0.0342 10,120 -0.00(-0.58%)
Jan 11, 2024 0.0344 0.0344 0.0344 0.0344 1,000 +0.00(+1.18%)
Jan 10, 2024 0.0340 0.0340 0.0340 0.0340 3,000 -0.00(-2.86%)
Jan 09, 2024 0.0290 0.0410 0.0290 0.0350 110,334 +0.00(+2.94%)
Jan 08, 2024 0.0320 0.0340 0.0320 0.0340 30,000 +0.00(+0.00%)
Jan 05, 2024 0.0340 0.0340 0.0340 0.0340 11,603 +0.00(+5.26%)
Jan 04, 2024 0.0327 0.0334 0.0323 0.0323 16,500 +0.00(+0.00%)
Jan 03, 2024 0.0323 0.0323 0.0323 0.0323 10,010 +0.00(+0.00%)
Jan 02, 2024 0.0350 0.0350 0.0323 0.0323 35,322 -0.00(-5.00%)
Dec 29, 2023 0.0330 0.0340 0.0309 0.0340 28,972 +0.00(+3.03%)
Dec 28, 2023 0.0320 0.0340 0.0290 0.0330 82,028 +0.00(+1.54%)
Dec 27, 2023 0.0325 0.0347 0.0280 0.0325 12,874 +0.00(+0.00%)
Dec 26, 2023 0.0329 0.0329 0.0325 0.0325 19,488 +0.00(+12.07%)
Dec 22, 2023 0.0320 0.0350 0.0290 0.0290 153,398 -0.00(-6.15%)
Dec 21, 2023 0.0271 0.0330 0.0271 0.0309 82,837 -0.00(-3.44%)
Dec 20, 2023 0.0300 0.0350 0.0293 0.0320 213,671 +0.00(+6.67%)
Dec 19, 2023 0.0300 0.0309 0.0300 0.0300 8,516 +0.00(+0.67%)
Dec 18, 2023 0.0310 0.0310 0.0270 0.0298 11,716 +0.00(+2.76%)
Dec 15, 2023 0.0300 0.0320 0.0290 0.0290 11,550 +0.00(+3.57%)
Dec 14, 2023 0.0300 0.0300 0.0260 0.0280 77,388 -0.00(-6.67%)
Dec 13, 2023 0.0335 0.0335 0.0263 0.0300 85,566 -0.00(-3.23%)
Dec 12, 2023 0.0300 0.0320 0.0269 0.0310 27,926 +0.00(+3.33%)
Dec 11, 2023 0.0300 0.0330 0.0250 0.0300 62,945 +0.00(+0.00%)
Dec 08, 2023 0.0450 0.0480 0.0250 0.0300 623,382 -0.01(-22.88%)
Dec 07, 2023 0.0390 0.0420 0.0331 0.0389 183,295 +0.00(+10.83%)
Dec 06, 2023 0.0351 0.0351 0.0351 0.0351 5,040 -0.00(-1.13%)
Dec 05, 2023 0.0321 0.0400 0.0251 0.0355 151,063 -0.00(-5.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.