GEMS Historical Data

GEMS Page 63
Download
Date Close Price change Market cap Trading volume
Dec 19, 4 AM $ 0.073
+0.11%
$ 46.11 million $ 1.44 million
Dec 19, 3 AM $ 0.0729
+3.32%
$ 46.04 million $ 1.4 million
Dec 19, 2 AM $ 0.0705
-0.03%
$ 44.57 million $ 1.37 million
Dec 19, 1 AM $ 0.0706
-0.32%
$ 44.58 million $ 1.43 million
Dec 19, 12 AM $ 0.0708
+0.64%
$ 44.71 million $ 1.51 million
Dec 18, 11 PM $ 0.0703
-0.60%
$ 44.43 million $ 1.53 million
Dec 18, 10 PM $ 0.0707
+0.41%
$ 44.7 million $ 1.53 million
Dec 18, 9 PM $ 0.0705
+1.43%
$ 44.52 million $ 1.53 million
Dec 18, 8 PM $ 0.0695
-0.46%
$ 43.89 million $ 1.53 million
Dec 18, 7 PM $ 0.0698
-1.50%
$ 44.09 million $ 1.55 million
Dec 18, 6 PM $ 0.0709
+0.56%
$ 44.78 million $ 1.64 million
Dec 18, 5 PM $ 0.0704
-4.13%
$ 44.49 million $ 1.63 million
Dec 18, 4 PM $ 0.0733
-0.95%
$ 46.35 million $ 1.64 million
Dec 18, 3 PM $ 0.074
+0.58%
$ 46.78 million $ 1.73 million
Dec 18, 2 PM $ 0.0736
-0.29%
$ 46.52 million $ 1.73 million
Dec 18, 1 PM $ 0.0738
+4.04%
$ 46.66 million $ 1.69 million
Dec 18, 12 PM $ 0.071
+0.07%
$ 44.85 million $ 1.68 million
Dec 18, 11 AM $ 0.0709
-0.15%
$ 44.81 million $ 1.62 million
Dec 18, 10 AM $ 0.071
+0.09%
$ 44.88 million $ 1.55 million
Dec 18, 9 AM $ 0.071
+0.05%
$ 44.84 million $ 1.52 million
Dec 18, 8 AM $ 0.0709
-0.14%
$ 44.82 million $ 1.53 million
Dec 18, 7 AM $ 0.071
+0.27%
$ 44.9 million $ 1.59 million
Dec 18, 6 AM $ 0.0708
+0.16%
$ 44.75 million $ 1.71 million
Dec 18, 5 AM $ 0.0707
-0.56%
$ 44.68 million $ 1.76 million
Dec 18, 4 AM $ 0.0711
-0.90%
$ 44.94 million $ 1.78 million
Dec 18, 3 AM $ 0.0718
-0.36%
$ 45.35 million $ 1.79 million
Dec 18, 2 AM $ 0.072
+0.50%
$ 45.51 million $ 1.8 million
Dec 18, 1 AM $ 0.0717
-0.43%
$ 45.29 million $ 1.78 million
Dec 18, 12 AM $ 0.072
+0.34%
$ 45.48 million $ 1.72 million
Dec 17, 11 PM $ 0.0717
-0.23%
$ 45.32 million $ 1.72 million
Dec 17, 10 PM $ 0.0719
+1.11%
$ 45.44 million $ 1.69 million
Dec 17, 9 PM $ 0.0711
-0.23%
$ 44.93 million $ 1.65 million
Dec 17, 8 PM $ 0.0713
-3.92%
$ 45.02 million $ 1.75 million
Dec 17, 7 PM $ 0.0742
-1.42%
$ 46.87 million $ 1.32 million
Dec 17, 6 PM $ 0.0753
-1.10%
$ 47.53 million $ 1.71 million
Dec 17, 5 PM $ 0.0761
-0.13%
$ 48.09 million $ 1.72 million
Dec 17, 4 PM $ 0.0762
-2.06%
$ 48.15 million $ 1.71 million
Dec 17, 3 PM $ 0.0779
-1.43%
$ 49.19 million $ 1.65 million
Dec 17, 2 PM $ 0.079
-3.91%
$ 49.91 million $ 1.66 million
Dec 17, 1 PM $ 0.0822
+0.84%
$ 51.93 million $ 1.66 million
Dec 17, 12 PM $ 0.0815
-0.37%
$ 51.49 million $ 1.66 million
Dec 17, 11 AM $ 0.0818
+0.45%
$ 51.68 million $ 1.63 million
Dec 17, 10 AM $ 0.0814
-1.07%
$ 51.45 million $ 1.64 million
Dec 17, 9 AM $ 0.0823
-0.32%
$ 52.01 million $ 1.7 million
Dec 17, 8 AM $ 0.0826
-0.81%
$ 52.18 million $ 1.67 million
Dec 17, 7 AM $ 0.0833
+0.44%
$ 52.61 million $ 1.64 million
Dec 17, 6 AM $ 0.0829
+0.19%
$ 52.38 million $ 1.54 million
Dec 17, 5 AM $ 0.0827
-0.14%
$ 52.28 million $ 1.52 million
Dec 17, 4 AM $ 0.0829
-0.49%
$ 52.35 million $ 1.54 million
Dec 17, 3 AM $ 0.0833
-1.45%
$ 52.61 million $ 1.56 million