GEMS Historical Data

GEMS Page 62
Download
Date Close Price change Market cap Trading volume
Dec 21, 5 AM $ 0.0705
-0.13%
$ 44.53 million $ 1.83 million
Dec 21, 4 AM $ 0.0705
-1.18%
$ 44.58 million $ 1.83 million
Dec 21, 3 AM $ 0.0714
-0.11%
$ 45.11 million $ 1.83 million
Dec 21, 2 AM $ 0.0715
-0.07%
$ 45.16 million $ 1.82 million
Dec 21, 1 AM $ 0.0715
-0.33%
$ 45.19 million $ 1.81 million
Dec 21, 12 AM $ 0.0718
+0.06%
$ 45.34 million $ 1.8 million
Dec 20, 11 PM $ 0.0717
+0.09%
$ 45.32 million $ 1.78 million
Dec 20, 10 PM $ 0.0717
-0.21%
$ 45.28 million $ 1.75 million
Dec 20, 9 PM $ 0.0718
-0.17%
$ 45.37 million $ 1.67 million
Dec 20, 8 PM $ 0.0719
+0.17%
$ 45.43 million $ 1.59 million
Dec 20, 7 PM $ 0.0718
+0.06%
$ 45.36 million $ 1.55 million
Dec 20, 6 PM $ 0.0717
-0.17%
$ 45.33 million $ 1.54 million
Dec 20, 5 PM $ 0.0719
+0.02%
$ 45.41 million $ 1.43 million
Dec 20, 4 PM $ 0.0718
+0.16%
$ 45.4 million $ 1.25 million
Dec 20, 3 PM $ 0.0717
-0.06%
$ 45.33 million $ 1.11 million
Dec 20, 2 PM $ 0.0718
-0.07%
$ 45.35 million $ 1.11 million
Dec 20, 1 PM $ 0.0718
-0.25%
$ 45.39 million $ 1.16 million
Dec 20, 12 PM $ 0.072
+0.15%
$ 45.5 million $ 1.14 million
Dec 20, 11 AM $ 0.0719
+0.12%
$ 45.43 million $ 1.11 million
Dec 20, 10 AM $ 0.0718
-0.47%
$ 45.38 million $ 1.1 million
Dec 20, 9 AM $ 0.0722
-0.85%
$ 45.62 million $ 1.13 million
Dec 20, 8 AM $ 0.0728
-0.07%
$ 46.01 million $ 1.17 million
Dec 20, 7 AM $ 0.0729
-0.87%
$ 46.04 million $ 1.23 million
Dec 20, 6 AM $ 0.0735
-0.04%
$ 46.46 million $ 1.27 million
Dec 20, 5 AM $ 0.0736
+0.01%
$ 46.47 million $ 1.27 million
Dec 20, 4 AM $ 0.0735
-0.12%
$ 46.47 million $ 1.29 million
Dec 20, 3 AM $ 0.0736
+0.28%
$ 46.53 million $ 1.31 million
Dec 20, 2 AM $ 0.0734
+0.11%
$ 46.41 million $ 1.27 million
Dec 20, 1 AM $ 0.0734
+0.17%
$ 46.36 million $ 1.25 million
Dec 20, 12 AM $ 0.0733
-0.01%
$ 46.28 million $ 1.25 million
Dec 19, 11 PM $ 0.0733
-0.08%
$ 46.29 million $ 1.24 million
Dec 19, 10 PM $ 0.0733
+0.12%
$ 46.32 million $ 1.27 million
Dec 19, 9 PM $ 0.0732
-0.74%
$ 46.27 million $ 1.33 million
Dec 19, 8 PM $ 0.0738
+0.49%
$ 46.61 million $ 1.35 million
Dec 19, 7 PM $ 0.0734
+0.79%
$ 46.38 million $ 1.35 million
Dec 19, 6 PM $ 0.0728
-0.65%
$ 46.02 million $ 1.33 million
Dec 19, 5 PM $ 0.0733
-0.07%
$ 46.34 million $ 1.38 million
Dec 19, 4 PM $ 0.0734
+0.03%
$ 46.39 million $ 1.43 million
Dec 19, 3 PM $ 0.0734
+0.33%
$ 46.37 million $ 1.44 million
Dec 19, 2 PM $ 0.0732
+0.42%
$ 46.2 million $ 1.43 million
Dec 19, 1 PM $ 0.0729
+0.68%
$ 46.04 million $ 1.42 million
Dec 19, 12 PM $ 0.0724
-1.14%
$ 45.73 million $ 1.44 million
Dec 19, 11 AM $ 0.0732
+3.03%
$ 46.27 million $ 1.55 million
Dec 19, 10 AM $ 0.0711
-2.61%
$ 44.9 million $ 1.64 million
Dec 19, 9 AM $ 0.073
+0.56%
$ 46.09 million $ 1.65 million
Dec 19, 8 AM $ 0.0726
-0.42%
$ 45.85 million $ 1.6 million
Dec 19, 7 AM $ 0.0729
+0.28%
$ 46.04 million $ 1.51 million
Dec 19, 6 AM $ 0.0727
+0.68%
$ 45.91 million $ 1.47 million
Dec 19, 5 AM $ 0.0722
-1.04%
$ 45.61 million $ 1.47 million
Dec 19, 4 AM $ 0.073
+0.11%
$ 46.11 million $ 1.44 million