Infinity Stone Ventures Corp. (GEMSF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0068

0.0000

(0.00%)

At close: 03:27PM EDT

Time Period:

May 18, 2023 - May 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 17, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 16, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 15, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	-
May 14, 2024	0.0068	0.0098	0.0068	0.0068	0.0068	9,185
May 13, 2024	0.0068	0.0068	0.0068	0.0068	0.0068	20,108
May 10, 2024	0.0067	0.0067	0.0067	0.0067	0.0067	500
May 09, 2024	0.0050	0.0129	0.0050	0.0086	0.0086	5,600
May 08, 2024	0.0074	0.0129	0.0074	0.0098	0.0098	4,310
May 07, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	-
May 06, 2024	0.0060	0.0084	0.0021	0.0084	0.0084	138,701
May 03, 2024	0.0068	0.0130	0.0068	0.0068	0.0068	868
May 02, 2024	0.0071	0.0101	0.0071	0.0101	0.0101	9,800
May 01, 2024	0.0071	0.0100	0.0071	0.0100	0.0100	5,200
Apr 30, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Apr 29, 2024	0.0185	0.0185	0.0130	0.0130	0.0130	1,555
Apr 26, 2024	0.0065	0.0150	0.0065	0.0095	0.0095	36,158
Apr 25, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 24, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	-
Apr 23, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	700
Apr 22, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	15,000
Apr 19, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	700
Apr 18, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Apr 17, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Apr 16, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	125
Apr 15, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	1,512
Apr 12, 2024	0.0087	0.0087	0.0087	0.0087	0.0087	-
Apr 11, 2024	0.0062	0.0087	0.0062	0.0087	0.0087	15,515
Apr 10, 2024	0.0185	0.0185	0.0124	0.0124	0.0124	10,500
Apr 09, 2024	0.0061	0.0185	0.0061	0.0061	0.0061	12,830
Apr 08, 2024	0.0131	0.0170	0.0131	0.0170	0.0170	1,500
Apr 05, 2024	0.0140	0.0200	0.0140	0.0200	0.0200	2,250
Apr 04, 2024	0.0063	0.0063	0.0063	0.0063	0.0063	-
Apr 03, 2024	0.0120	0.0120	0.0063	0.0063	0.0063	105,670
Apr 02, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Apr 01, 2024	0.0100	0.0140	0.0100	0.0100	0.0100	51,950
Mar 28, 2024	0.0100	0.0140	0.0100	0.0100	0.0100	1,350
Mar 27, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	515
Mar 26, 2024	0.0130	0.0130	0.0130	0.0130	0.0130	-
Mar 25, 2024	0.0110	0.0130	0.0110	0.0130	0.0130	475
Mar 22, 2024	0.0110	0.0140	0.0110	0.0120	0.0120	10,100
Mar 21, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	5,526
Mar 20, 2024	0.0110	0.0110	0.0106	0.0106	0.0106	6,400
Mar 19, 2024	0.0140	0.0140	0.0140	0.0140	0.0140	3,500
Mar 18, 2024	0.0140	0.0140	0.0105	0.0110	0.0110	107,107
Mar 15, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	-
Mar 14, 2024	0.0120	0.0120	0.0120	0.0120	0.0120	500
Mar 13, 2024	0.0056	0.0140	0.0056	0.0100	0.0100	6,200
Mar 12, 2024	0.0112	0.0112	0.0112	0.0112	0.0112	44,874
Mar 11, 2024	0.0112	0.0140	0.0112	0.0112	0.0112	8,135
Mar 08, 2024	0.0112	0.0126	0.0112	0.0126	0.0126	17,004
Mar 07, 2024	0.0126	0.0126	0.0126	0.0126	0.0126	500
Mar 06, 2024	0.0120	0.0140	0.0100	0.0112	0.0112	8,527
Mar 05, 2024	0.0140	0.0140	0.0120	0.0120	0.0120	21,250
Mar 04, 2024	0.0100	0.0155	0.0100	0.0140	0.0140	21,557
Mar 01, 2024	0.0148	0.0148	0.0137	0.0137	0.0137	1,100
Feb 29, 2024	0.0100	0.0170	0.0100	0.0135	0.0135	2,500
Feb 28, 2024	0.0113	0.0130	0.0100	0.0104	0.0104	85,755
Feb 27, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	897
Feb 26, 2024	0.0120	0.0120	0.0113	0.0113	0.0113	14,573
Feb 23, 2024	0.0100	0.0147	0.0100	0.0130	0.0130	2,375
Feb 22, 2024	0.0120	0.0147	0.0113	0.0147	0.0147	105,840
Feb 21, 2024	0.0132	0.0137	0.0120	0.0120	0.0120	6,605
Feb 20, 2024	0.0113	0.0147	0.0113	0.0147	0.0147	600
Feb 16, 2024	0.0138	0.0150	0.0120	0.0149	0.0149	63,320
Feb 15, 2024	0.0129	0.0129	0.0114	0.0114	0.0114	2,350
Feb 14, 2024	0.0150	0.0158	0.0150	0.0150	0.0150	147,067
Feb 13, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	45,377
Feb 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Feb 09, 2024	0.0150	0.0181	0.0150	0.0170	0.0170	35,506
Feb 08, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	40,000
Feb 07, 2024	0.0191	0.0191	0.0150	0.0150	0.0150	8,562
Feb 06, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	6,337
Feb 05, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	450
Feb 02, 2024	0.0170	0.0170	0.0170	0.0170	0.0170	10,000
Feb 01, 2024	0.0160	0.0170	0.0150	0.0150	0.0150	67,247
Jan 31, 2024	0.0171	0.0171	0.0171	0.0171	0.0171	1,924
Jan 30, 2024	0.0160	0.0178	0.0160	0.0174	0.0174	13,275
Jan 29, 2024	0.0231	0.0231	0.0150	0.0213	0.0213	126,214
Jan 26, 2024	0.0176	0.0185	0.0150	0.0170	0.0170	149,853
Jan 25, 2024	0.0250	0.0250	0.0170	0.0170	0.0170	83,932
Jan 24, 2024	0.0183	0.0183	0.0183	0.0183	0.0183	2,750
Jan 23, 2024	0.0186	0.0213	0.0186	0.0209	0.0209	5,203
Jan 22, 2024	0.0209	0.0232	0.0186	0.0231	0.0231	2,355
Jan 19, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
Jan 18, 2024	0.0185	0.0185	0.0185	0.0185	0.0185	510
Jan 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	45,270
Jan 16, 2024	0.0305	0.0305	0.0225	0.0225	0.0225	42,464
Jan 12, 2024	0.0270	0.0270	0.0225	0.0261	0.0261	54,078
Jan 11, 2024	0.0323	0.0339	0.0270	0.0300	0.0300	21,600
Jan 10, 2024	0.0275	0.0347	0.0200	0.0342	0.0342	677,050
Jan 09, 2024	0.0342	0.0342	0.0311	0.0311	0.0311	379,357
Jan 08, 2024	0.0406	0.0415	0.0366	0.0381	0.0381	39,661
Jan 05, 2024	0.0429	0.0429	0.0365	0.0375	0.0375	223,305
Jan 04, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	164
Jan 03, 2024	0.0275	0.0275	0.0224	0.0244	0.0244	86,100
Jan 02, 2024	0.0380	0.0382	0.0292	0.0300	0.0300	201,992
Dec 29, 2023	0.0178	0.0400	0.0178	0.0365	0.0365	1,291,435
Dec 28, 2023	0.0074	0.0160	0.0074	0.0160	0.0160	393,825
Dec 27, 2023	0.0051	0.0077	0.0051	0.0051	0.0051	4,867
Dec 26, 2023	0.0063	0.0071	0.0051	0.0051	0.0051	25,550
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,465.37+165.54(+0.74%)

S&P 5005,303.27+6.17(+0.12%)

DOW40,003.59+134.21(+0.34%)

CAD/USD0.7348+0.0002(+0.03%)

CRUDE OIL80.00+0.77(+0.97%)

Bitcoin CAD91,204.59+325.60(+0.36%)

Infinity Stone Ventures Corp. (GEMSF)

S&P/TSX
22,465.37
+165.54(+0.74%)

S&P 500
5,303.27
+6.17(+0.12%)

DOW
40,003.59
+134.21(+0.34%)

CAD/USD
0.7348
+0.0002(+0.03%)

CRUDE OIL
80.00
+0.77(+0.97%)

Bitcoin CAD
91,204.59
+325.60(+0.36%)