UK markets open in 14 minutes

GEMZ Corporation (GMZP)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.00040.0000 (0.00%)
At close: 10:34AM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20240.00030.00030.00030.00030.000389,928
24 Jun 20240.00030.00040.00030.00040.000415,171,175
21 Jun 20240.00030.00040.00030.00040.00042,855,902
20 Jun 20240.00030.00040.00030.00040.00041,697,462
18 Jun 20240.00030.00040.00030.00040.000460,870,006
17 Jun 20240.00040.00040.00030.00030.000310,119,998
14 Jun 20240.00030.00040.00030.00040.0004178,273,850
13 Jun 20240.00040.00040.00030.00030.000374,379,500
12 Jun 20240.00050.00050.00040.00050.00055,150,000
11 Jun 20240.00050.00050.00040.00050.000515,051,750
10 Jun 20240.00050.00050.00040.00050.000517,382,238
07 Jun 20240.00050.00050.00040.00050.00051,431,000
06 Jun 20240.00040.00040.00040.00040.00042,255,000
05 Jun 20240.00040.00040.00030.00040.000432,030,611
04 Jun 20240.00040.00040.00030.00040.000441,300,000
03 Jun 20240.00040.00050.00040.00050.00057,800,000
31 May 20240.00030.00050.00030.00050.000523,880,000
30 May 20240.00030.00040.00030.00040.00049,760,000
29 May 20240.00040.00040.00040.00040.00043,106,213
28 May 20240.00040.00040.00040.00040.00045,106,896
24 May 20240.00040.00050.00040.00050.0005200,000
23 May 20240.00050.00050.00050.00050.0005-
22 May 20240.00050.00050.00050.00050.0005-
21 May 20240.00040.00050.00040.00050.00052,900,300
20 May 20240.00040.00040.00040.00040.0004100,000
17 May 20240.00040.00060.00040.00040.00045,935,000
16 May 20240.00060.00060.00040.00040.0004365,852
15 May 20240.00050.00050.00040.00040.00047,421,000
14 May 20240.00050.00050.00040.00040.00044,470,200
13 May 20240.00080.00080.00050.00050.00055,542,718
10 May 20240.00060.00080.00060.00080.0008972,800
09 May 20240.00060.00060.00050.00060.00061,232,890
08 May 20240.00080.00080.00070.00070.00071,537,500
07 May 20240.00070.00080.00070.00080.000812,110,000
06 May 20240.00080.00080.00080.00080.00081,819,083
03 May 20240.00070.00090.00070.00070.000742,215,836
02 May 20240.00070.00070.00060.00070.00071,503,515
01 May 20240.00060.00070.00060.00070.0007903,000
30 Apr 20240.00060.00070.00060.00070.00071,305,900
29 Apr 20240.00070.00070.00050.00060.000610,835,487
26 Apr 20240.00050.00070.00050.00070.00077,247,800
25 Apr 20240.00050.00050.00050.00050.0005990,000
24 Apr 20240.00070.00070.00050.00050.00056,631,001
23 Apr 20240.00030.00070.00030.00070.0007108,609,200
22 Apr 20240.00040.00040.00040.00040.0004-
19 Apr 20240.00040.00040.00040.00040.000425,000
18 Apr 20240.00030.00030.00030.00030.0003810,000
17 Apr 20240.00040.00040.00040.00040.0004100,000
16 Apr 20240.00030.00040.00030.00040.000468,086,799
15 Apr 20240.00030.00040.00030.00030.000385,478,000
12 Apr 20240.00030.00040.00030.00040.000411,393,647
11 Apr 20240.00040.00040.00030.00030.0003324,000
10 Apr 20240.00040.00040.00030.00040.000434,250,002
09 Apr 20240.00030.00040.00030.00040.0004915,200
08 Apr 20240.00030.00040.00030.00030.000319,510,000
05 Apr 20240.00030.00040.00030.00040.0004650,000
04 Apr 20240.00030.00040.00030.00030.00032,250,099
03 Apr 20240.00030.00040.00030.00040.00043,000,000
02 Apr 20240.00040.00040.00030.00030.000328,699,998
01 Apr 20240.00040.00040.00030.00030.000321,090,000
28 Mar 20240.00040.00040.00030.00040.000421,625,000
27 Mar 20240.00040.00040.00040.00040.0004104,300
26 Mar 20240.00050.00050.00050.00050.00051,000,000
25 Mar 20240.00050.00050.00050.00050.00056,000,000
22 Mar 20240.00040.00050.00040.00040.00042,551,446
21 Mar 20240.00050.00050.00050.00050.0005485,000
20 Mar 20240.00040.00050.00040.00050.0005215,000
19 Mar 20240.00030.00030.00030.00030.00033,900
18 Mar 20240.00040.00040.00040.00040.00041,752,523
15 Mar 20240.00040.00040.00030.00040.00041,704,816
14 Mar 20240.00050.00050.00040.00040.00041,288,119
13 Mar 20240.00040.00040.00040.00040.00044,439,186
12 Mar 20240.00040.00040.00040.00040.0004410,000
11 Mar 20240.00040.00050.00040.00040.00042,923,012
08 Mar 20240.00050.00050.00040.00040.00042,860,000
07 Mar 20240.00050.00050.00050.00050.0005540,000
06 Mar 20240.00040.00040.00040.00040.00045,000
05 Mar 20240.00040.00050.00040.00040.000420,938,106
04 Mar 20240.00050.00050.00040.00040.000423,312,883
01 Mar 20240.00040.00050.00040.00050.000542,555,400
29 Feb 20240.00050.00050.00040.00040.000420,500,000
28 Feb 20240.00060.00060.00050.00050.00051,150,000
27 Feb 20240.00050.00060.00040.00040.00041,054,168
26 Feb 20240.00060.00060.00040.00050.0005268,922
23 Feb 20240.00050.00050.00050.00050.0005-
22 Feb 20240.00050.00050.00040.00050.00052,360,000
21 Feb 20240.00040.00050.00040.00040.00042,022,600
20 Feb 20240.00050.00050.00050.00050.00051,199,999
16 Feb 20240.00040.00050.00040.00050.00052,120,000
15 Feb 20240.00050.00050.00050.00050.00054,000,000
14 Feb 20240.00060.00060.00050.00050.00051,400,000
13 Feb 20240.00050.00050.00050.00050.0005-
12 Feb 20240.00050.00060.00040.00050.000514,119,185
09 Feb 20240.00060.00060.00050.00060.000612,300,998
08 Feb 20240.00070.00070.00050.00060.00069,623,570
07 Feb 20240.00040.00080.00040.00070.000744,256,238
06 Feb 20240.00050.00060.00040.00060.000635,223,135
05 Feb 20240.00050.00050.00050.00050.00053,010,000
02 Feb 20240.00040.00040.00040.00040.0004100,000
01 Feb 20240.00050.00050.00050.00050.0005-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...