GEMXX Corporation (PK) Historical Data - GEMZ | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
GEMXX Corporation (PK) (GEMZ)
GEMXX Corporation (PK) (GEMZ) Historical

GEMXX Corporation (PK) (GEMZ)

0.025

0.00

(0.00%)

Closed July 26 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.00375	-13.0434782609	0.02875	0.02875	0.025	17071	0.02521601	CS
4	0.001	4.16666666667	0.024	0.03	0.023	12358	0.02539808	CS
12	-0.0015	-5.66037735849	0.0265	0.03	0.023	12843	0.02700976	CS
26	0.00235	10.3752759382	0.02265	0.064	0.0172	35230	0.02941976	CS
52	-0.135	-84.375	0.16	0.19	0.0172	77308	0.05736928	CS
156	-0.9437	-97.4192216372	0.9687	3.23	0.0172	47090	0.06477923	CS
260	-2.095	-98.820754717	2.12	3.5	0.0172	43240	0.06705332	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721942880	0.025	0	0.00	0.025	0.025	0.025	0
1721856480	0.025	0	0.00	0.02625	0.02625	0.025	23685
1721770140	0.025	-0.0025	-9.09	0.025	0.0285	0.025	39000
1721683380	0.0275	0	0.00	0.0275	0.0275	0.0275	0
1721424180	0.0275	-0.00125	-4.35	0.02625	0.0275	0.026	5000
1721337960	0.02875	-0.00125	-4.17	0.02875	0.02875	0.02875	600
1721251320	0.03	0.00325	12.15	0.03	0.03	0.03	4022
1721164800	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1721078400	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1720819200	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1720732800	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1720646400	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1720560000	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1720473600	0.02675	0.00375	16.30	0.02995	0.03	0.02675	14000
1720214640	0.023	-0.0031	-11.88	0.024	0.024	0.023	10909
1720041000	0.0261	-0.0009	-3.33	0.024	0.0261	0.024	1650
1719955440	0.027	0	0.00	0.027	0.027	0.027	0
1719869040	0.027	0	0.00	0.027	0.027	0.027	0
1719609840	0.027	0	0.00	0.027	0.027	0.027	0
1719523440	0.027	0	0.00	0.027	0.027	0.027	0
1719437040	0.027	0.0009	3.45	0.027	0.027	0.027	1000
1719350880	0.0261	0.0001	0.38	0.0261	0.0261	0.0261	10090
1719264540	0.026	0	0.00	0.0299	0.0299	0.026	11000
1719005040	0.026	0	0.00	0.026	0.026	0.026	0
1718918640	0.026	-0.00075	-2.80	0.026	0.026	0.026	102
1718745780	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1718659380	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1718400180	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1718313780	0.02675	0	0.00	0.02675	0.02675	0.02675	0
1718227380	0.02675	-0.00075	-2.73	0.02675	0.02675	0.02675	8001
1718141340	0.0275	0.0025	10.00	0.0275	0.0275	0.0275	2000
1718054880	0.025	-0.0008	-3.10	0.025	0.025	0.025	10900
1717795800	0.0258	0	0.00	0.0258	0.0258	0.0258	0
1717709400	0.0258	0	0.00	0.0258	0.0258	0.0258	0
1717622460	0.0258	0.0028	12.17	0.0258	0.0258	0.0258	755
1717536540	0.023	0	0.00	0.023	0.023	0.023	0
1717450140	0.023	-0.00455	-16.52	0.023	0.023	0.023	1000
1717190940	0.02755	0	0.00	0.02755	0.02755	0.02755	0
1717104540	0.02755	0.00105	3.96	0.03	0.03	0.02755	86900
1717018140	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1716931740	0.0265	0	0.00	0.029	0.03	0.0265	3950
1716585840	0.0265	-0.00125	-4.50	0.0265	0.0265	0.0265	3300
1716499740	0.02775	-0.0021	-7.04	0.03	0.03	0.02775	3302
1716413340	0.02985	0	0.00	0.02985	0.02985	0.02985	0
1716326940	0.02985	0	0.00	0.02985	0.02985	0.02985	0
1716240540	0.02985	0	0.00	0.02985	0.02985	0.02985	0
1715981340	0.02985	0.00015	0.51	0.03	0.03	0.02825	50300
1715894940	0.0297	0.0032	12.08	0.0294	0.0297	0.0294	1103
1715808000	0.0265	-0.00175	-6.19	0.0265	0.0265	0.0265	9000
1715721600	0.02825	0	0.00	0.02825	0.02825	0.02825	0
1715635200	0.02825	0.00165	6.20	0.0265	0.02825	0.0265	25000
1715376120	0.0266	0	0.00	0.0266	0.0266	0.0266	0
1715289720	0.0266	0.0001	0.38	0.0266	0.0266	0.0266	200
1715203740	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1715117340	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1715030940	0.0265	0	0.00	0.0265	0.0265	0.0265	20000
1714771200	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1714684800	0.0265	0	0.00	0.0265	0.0265	0.0265	0
1714598400	0.0265	-0.0032	-10.77	0.02655	0.0295	0.0265	28400
1714512600	0.0297	-0.0003	-1.00	0.0265	0.0297	0.0265	3950
1714425720	0.03	0.005	20.00	0.03024	0.03024	0.03	3002
1714166700	0.025	0	0.00	0.025	0.025	0.025	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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