GEMS Historical Data

GEMS Page 64
Download
Date Close Price change Market cap Trading volume
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
Dec 17, 2 AM $ 0.0845
+0.16%
$ 53.39 million $ 1.57 million
Dec 17, 1 AM $ 0.0843
+0.07%
$ 53.29 million $ 1.56 million
Dec 17, 12 AM $ 0.0843
-0.34%
$ 53.25 million $ 1.57 million
Dec 16, 11 PM $ 0.0846
+0.25%
$ 53.46 million $ 1.61 million
Dec 16, 10 PM $ 0.0844
+0.07%
$ 53.31 million $ 1.73 million
Dec 16, 9 PM $ 0.0843
+0.03%
$ 53.28 million $ 1.76 million
Dec 16, 8 PM $ 0.0843
+0.04%
$ 53.26 million $ 1.72 million
Dec 16, 7 PM $ 0.0842
-0.16%
$ 53.27 million $ 1.71 million
Dec 16, 6 PM $ 0.0844
+1.01%
$ 53.32 million $ 1.69 million
Dec 16, 5 PM $ 0.0835
-0.62%
$ 52.78 million $ 1.67 million
Dec 16, 4 PM $ 0.0841
-0.81%
$ 53.12 million $ 1.66 million
Dec 16, 3 PM $ 0.0847
+1.01%
$ 53.55 million $ 1.69 million
Dec 16, 2 PM $ 0.0839
+0.19%
$ 53.02 million $ 1.69 million
Dec 16, 1 PM $ 0.0838
-0.71%
$ 52.92 million $ 1.72 million
Dec 16, 12 PM $ 0.0843
-0.31%
$ 53.29 million $ 1.82 million
Dec 16, 11 AM $ 0.0846
+0.31%
$ 53.46 million $ 1.89 million
Dec 16, 10 AM $ 0.0843
+0.73%
$ 53.29 million $ 1.86 million
Dec 16, 9 AM $ 0.0837
-0.06%
$ 52.91 million $ 1.83 million
Dec 16, 8 AM $ 0.0838
+0.13%
$ 52.94 million $ 1.84 million
Dec 16, 7 AM $ 0.0837
-0.74%
$ 52.87 million $ 1.82 million
Dec 16, 6 AM $ 0.0843
+0.89%
$ 53.27 million $ 1.8 million
Dec 16, 5 AM $ 0.0836
+0.21%
$ 52.79 million $ 1.76 million
Dec 16, 4 AM $ 0.0834
-3.07%
$ 52.68 million $ 1.72 million
Dec 16, 3 AM $ 0.086
-0.27%
$ 54.35 million $ 1.72 million
Dec 16, 2 AM $ 0.0862
+0.05%
$ 54.49 million $ 1.75 million
Dec 16, 1 AM $ 0.0862
-0.21%
$ 54.47 million $ 1.75 million
Dec 16, 12 AM $ 0.0864
-0.42%
$ 54.6 million $ 1.77 million
Dec 15, 11 PM $ 0.0868
+0.44%
$ 54.86 million $ 1.79 million
Dec 15, 10 PM $ 0.0863
+0.11%
$ 54.53 million $ 1.72 million
Dec 15, 9 PM $ 0.0862
+0.22%
$ 54.45 million $ 1.71 million
Dec 15, 8 PM $ 0.0859
-0.28%
$ 54.28 million $ 1.72 million
Dec 15, 7 PM $ 0.0862
+0.07%
$ 54.42 million $ 1.75 million
Dec 15, 6 PM $ 0.0861
+0.05%
$ 54.39 million $ 1.81 million
Dec 15, 5 PM $ 0.086
-1.69%
$ 54.37 million $ 1.82 million
Dec 15, 4 PM $ 0.0875
-0.63%
$ 55.3 million $ 1.83 million
Dec 15, 3 PM $ 0.088
-1.55%
$ 55.55 million $ 1.87 million
Dec 15, 2 PM $ 0.0894
-2.73%
$ 56.49 million $ 1.9 million
Dec 15, 1 PM $ 0.0919
-0.62%
$ 58.07 million $ 1.86 million
Dec 15, 12 PM $ 0.0925
+0.00%
$ 58.43 million $ 1.73 million
Dec 15, 11 AM $ 0.0925
+0.00%
$ 58.43 million $ 1.71 million
Dec 15, 10 AM $ 0.0925
+0.00%
$ 58.44 million $ 1.8 million
Dec 15, 9 AM $ 0.0925
+0.38%
$ 58.44 million $ 1.82 million
Dec 15, 8 AM $ 0.0921
+0.20%
$ 58.22 million $ 1.8 million
Dec 15, 7 AM $ 0.092
-0.15%
$ 58.1 million $ 1.8 million
Dec 15, 6 AM $ 0.0921
+0.50%
$ 58.19 million $ 1.8 million
Dec 15, 5 AM $ 0.0916
+0.00%
$ 57.91 million $ 1.82 million
Dec 15, 4 AM $ 0.0916
+0.30%
$ 57.9 million $ 1.84 million
Dec 15, 3 AM $ 0.0914
-1.25%
$ 57.73 million $ 1.82 million