Dark

GEMSF
INFINITY STONE VENTRS CP
stock OTC

Inactive

Jul 7, 2026

0.000001USD0.000%(0.000000)5,350

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-07	0.000001	0.000001	0.000001	0.000001	0.000%	5,350	0.000%
2026-06-24	0.000001	0.000001	0.000001	0.000001	0.000%	10,000	0.000%
2026-06-22	0.000001	0.000001	0.000001	0.000001	0.000%	4,000	0.000%
2026-05-21	0.000001	0.000001	0.000001	0.000001	0.000%	525	0.000%
2026-05-14	0.000001	0.000001	0.000001	0.000001	0.000%	500	0.000%
2026-05-13	0.000001	0.000001	0.000001	0.000001	0.000%	10,000	0.000%
2026-04-22	0.000001	0.000001	0.000001	0.000001	0.000%	6,500	0.000%
2026-04-06	0.000001	0.000001	0.000001	0.000001	0.000%	1,250	0.000%
2026-03-31	0.000001	0.000001	0.000001	0.000001	0.000%	1,000	0.000%
2026-02-19	0.000001	0.000001	0.000001	0.000001	0.000%	2,695	0.000%
2026-01-22	0.000001	0.000001	0.000001	0.000001	0.000%	500	0.000%
2025-12-30	0.000001	0.000001	0.000001	0.000001	0.000%	47,125	0.000%
2025-11-07	0.000001	0.000001	0.000001	0.000001	0.000%	525	0.000%
2025-10-08	0.000001	0.000001	0.000001	0.000001	0.000%	5,850	0.000%
2025-09-17	0.000100	0.000100	0.000001	0.000001	-99.000%	600	0.000%
2025-09-16	0.000100	0.000100	0.000100	0.000100	0.000%	287	-99.000%
2025-09-10	0.000100	0.000100	0.000100	0.000100	+9,900.000%	100,000	-99.000%
2025-08-18	0.000001	0.000001	0.000001	0.000001	0.000%	318,750	0.000%
2025-07-21	0.000001	0.000001	0.000001	0.000001	0.000%	937	0.000%
2025-06-30	0.000001	0.000001	0.000001	0.000001	0.000%	2,500	0.000%
2025-06-23	0.000001	0.000001	0.000001	0.000001	0.000%	150	0.000%
2025-05-15	0.000001	0.000001	0.000001	0.000001	0.000%	1,000	0.000%
2025-04-21	0.000001	0.000001	0.000001	0.000001	0.000%	4,750	0.000%
2025-04-09	0.000100	0.000100	0.000001	0.000001	-99.000%	6,150	0.000%
2025-04-04	0.000100	0.000100	0.000100	0.000100	0.000%	500	-99.000%
2025-04-03	0.000100	0.000100	0.000100	0.000100	0.000%	47,987	-99.000%
2025-04-01	0.000100	0.000100	0.000100	0.000100	0.000%	725	-99.000%
2025-03-21	0.000100	0.000100	0.000100	0.000100	0.000%	200	-99.000%
2025-03-19	0.000100	0.000100	0.000100	0.000100	+9,900.000%	7,783	-99.000%
2025-02-11	0.000001	0.000001	0.000001	0.000001	-99.000%	1,000	0.000%
2025-02-07	0.000100	0.000100	0.000100	0.000100	+9,900.000%	850	-99.000%
2025-01-24	0.000001	0.000001	0.000001	0.000001	0.000%	20,000	0.000%
2025-01-21	0.000001	0.000001	0.000001	0.000001	-99.000%	300	0.000%
2025-01-17	0.000100	0.000100	0.000100	0.000100	0.000%	10,425	-99.000%
2025-01-13	0.000100	0.000100	0.000100	0.000100	+9,900.000%	250	-99.000%
2024-12-30	0.000100	0.000100	0.000001	0.000001	-99.000%	17,000	0.000%
2024-12-27	0.000100	0.000100	0.000100	0.000100	0.000%	3,500	-99.000%
2024-12-23	0.000100	0.000100	0.000100	0.000100	0.000%	2,020	-99.000%
2024-12-16	0.000100	0.000100	0.000100	0.000100	0.000%	32,505	-99.000%
2024-12-11	0.000100	0.000100	0.000100	0.000100	0.000%	1,325	-99.000%
2024-12-10	0.000100	0.000100	0.000100	0.000100	0.000%	31,050	-99.000%
2024-12-09	0.000100	0.000100	0.000100	0.000100	+9,900.000%	3,500	-99.000%
2024-12-02	0.000001	0.000001	0.000001	0.000001	0.000%	64,500	0.000%
2024-11-29	0.000001	0.000001	0.000001	0.000001	0.000%	875	0.000%
2024-11-19	0.000001	0.000001	0.000001	0.000001	0.000%	150	0.000%
2024-11-15	0.000001	0.000001	0.000001	0.000001	-99.995%	1,000	0.000%
2024-11-14	0.010000	0.020000	0.010000	0.020000	+60.000%	1,560	-99.995%
2024-10-28	0.012500	0.012500	0.012500	0.012500	+25.000%	500	-99.992%
2024-10-24	0.010000	0.010000	0.010000	0.010000	+900.000%	45,906	-99.990%
2024-10-23	0.001000	0.001000	0.001000	0.001000	0.000%	10,500	-99.900%
2024-10-22	0.001000	0.001000	0.001000	0.001000	-96.296%	750	-99.900%
2024-10-15	0.016000	0.030000	0.016000	0.027000	+5.799%	33,654	-99.996%
2024-10-10	0.016000	0.029600	0.016000	0.025520	+11.930%	42,087	-99.996%
2024-10-09	0.029600	0.029600	0.022800	0.022800	-4.202%	31,142	-99.996%
2024-10-08	0.024000	0.024000	0.023800	0.023800	+32.222%	26,549	-99.996%
2024-10-07	0.024000	0.024000	0.015000	0.018000	+12.500%	34,576	-99.994%
2024-10-04	0.014400	0.016000	0.014400	0.016000	+6.667%	39,042	-99.994%
2024-10-03	0.026250	0.026250	0.015000	0.015000	0.000%	9,043	-99.993%
2024-09-30	0.015000	0.015000	0.015000	0.015000	-25.000%	2,000	-99.993%
2024-09-27	0.026250	0.035000	0.015000	0.020000	-11.111%	38,842	-99.995%
2024-09-26	0.022500	0.022500	0.022500	0.022500	+104.545%	1,290	-99.996%
2024-09-25	0.027000	0.030000	0.011000	0.011000	-56.778%	27,215	-99.991%
2024-09-24	0.029900	0.029900	0.023000	0.025450	+8.807%	93,982	-99.996%
2024-09-23	0.023390	0.023390	0.023390	0.023390	+17.243%	836	-99.996%
2024-09-20	0.008100	0.022935	0.008100	0.019950	-28.750%	66,343	-99.995%
2024-09-19	0.033000	0.033000	0.012000	0.028000	+27.273%	148,875	-99.996%
2024-09-18	0.008000	0.022000	0.008000	0.022000	+29.412%	30,171	-99.995%
2024-09-17	0.022000	0.022000	0.017000	0.017000	-8.108%	2,105	-99.994%
2024-09-16	0.014950	0.018500	0.008000	0.018500	+140.260%	3,611	-99.995%
2024-09-13	0.025000	0.025000	0.007700	0.007700	-69.200%	2,140	-99.987%
2024-09-12	0.016350	0.025000	0.016350	0.025000	+32.979%	1,690	-99.996%
2024-09-11	0.016600	0.018800	0.007700	0.018800	-14.545%	6,807	-99.995%
2024-09-09	0.007700	0.022500	0.007700	0.022000	+34.557%	15,725	-99.995%
2024-09-06	0.007700	0.016350	0.007700	0.016350	-13.698%	33,070	-99.994%
2024-09-05	0.007700	0.025000	0.007700	0.018945	-31.853%	6,524	-99.995%
2024-09-04	0.017400	0.079500	0.006300	0.027800	+59.770%	85,499	-99.996%
2024-09-03	0.017400	0.017400	0.017400	0.017400	+38.271%	467	-99.994%
2024-08-29	0.017400	0.017400	0.012584	0.012584	+1.484%	11,322	-99.992%
2024-08-28	0.006000	0.018400	0.006000	0.012400	+18.321%	102,550	-99.992%
2024-08-26	0.012400	0.012400	0.010480	0.010480	-29.947%	1,102	-99.990%
2024-08-23	0.009100	0.018800	0.006000	0.014960	+7.240%	24,000	-99.993%
2024-08-22	0.013950	0.013950	0.013950	0.013950	0.000%	1,699	-99.993%
2024-08-16	0.013271	0.013950	0.012010	0.013950	+0.360%	6,470	-99.993%
2024-08-15	0.019000	0.019000	0.013900	0.013900	+54.444%	41,735	-99.993%
2024-08-13	0.009000	0.009000	0.009000	0.009000	+63.636%	108,808	-99.989%
2024-08-09	0.005500	0.019000	0.005500	0.005500	-67.647%	7,138	-99.982%
2024-08-08	0.017000	0.017000	0.017000	0.017000	+3.659%	37,958	-99.994%
2024-08-07	0.010900	0.016400	0.010900	0.016400	+50.459%	3,255	-99.994%
2024-08-06	0.009000	0.010900	0.009000	0.010900	+3.810%	4,605	-99.991%
2024-08-02	0.010500	0.010500	0.010500	0.010500	-1.869%	500	-99.990%
2024-07-31	0.010500	0.010700	0.010500	0.010700	0.000%	10,250	-99.991%
2024-07-30	0.010700	0.010700	0.010500	0.010700	-0.926%	3,300	-99.991%
2024-07-29	0.010800	0.010800	0.010800	0.010800	+20.000%	3,945	-99.991%
2024-07-26	0.009000	0.009000	0.009000	0.009000	-13.876%	300	-99.989%
2024-07-25	0.009950	0.010450	0.009950	0.010450	-4.128%	7,100	-99.990%
2024-07-24	0.009000	0.010900	0.009000	0.010900	+21.111%	14,594	-99.991%
2024-07-22	0.009000	0.009000	0.009000	0.009000	-5.956%	550	-99.989%
2024-07-19	0.009000	0.009570	0.009000	0.009570	+6.333%	15,434	-99.990%
2024-07-17	0.009000	0.009000	0.009000	0.009000	-17.431%	500	-99.989%
2024-07-16	0.010900	0.010900	0.010900	0.010900	+21.111%	1,000	-99.991%
2024-07-15	0.009000	0.009950	0.009000	0.009000	-1.099%	3,847	-99.989%
2024-07-12	0.009100	0.009100	0.009100	0.009100	0.000%	2,060	-99.989%
2024-07-11	0.009100	0.009100	0.009100	0.009100	-12.710%	8,500	-99.989%
2024-07-10	0.007100	0.010425	0.007100	0.010425	+14.560%	1,250	-99.990%
2024-07-09	0.010000	0.010000	0.009100	0.009100	+1.111%	25,950	-99.989%
2024-07-08	0.009000	0.009000	0.009000	0.009000	+26.761%	150	-99.989%
2024-07-03	0.007100	0.007100	0.007100	0.007100	-21.111%	1,550	-99.986%
2024-07-02	0.010900	0.010900	0.007100	0.009000	-17.431%	14,350	-99.989%
2024-07-01	0.010900	0.010900	0.010900	0.010900	+21.111%	9,245	-99.991%
2024-06-27	0.009000	0.009000	0.009000	0.009000	-9.548%	102,000	-99.989%
2024-06-26	0.009950	0.009950	0.009950	0.009950	+10.556%	1,000	-99.990%
2024-06-21	0.009000	0.009000	0.009000	0.009000	+0.559%	1,300	-99.989%
2024-06-20	0.007000	0.008950	0.007000	0.008950	-17.890%	4,550	-99.989%
2024-06-18	0.010900	0.010900	0.010900	0.010900	-0.229%	2,779	-99.991%
2024-06-17	0.009677	0.010925	0.009677	0.010925	0.000%	1,950	-99.991%
2024-06-13	0.008000	0.011900	0.008000	0.010925	-15.310%	9,485	-99.991%
2024-06-12	0.007000	0.012900	0.007000	0.012900	+36.220%	4,302	-99.992%
2024-06-10	0.007000	0.009470	0.007000	0.009470	+7.982%	1,157	-99.989%
2024-06-07	0.008770	0.008770	0.008770	0.008770	+11.013%	2,850	-99.989%
2024-06-06	0.007000	0.009065	0.007000	0.007900	+12.857%	9,481	-99.987%
2024-06-05	0.007000	0.007000	0.007000	0.007000	0.000%	2,500	-99.986%
2024-06-04	0.007000	0.007000	0.007000	0.007000	0.000%	3,890	-99.986%
2024-05-31	0.007000	0.007000	0.007000	0.007000	-26.316%	275	-99.986%
2024-05-30	0.007000	0.009500	0.007000	0.009500	+35.714%	3,190	-99.989%
2024-05-29	0.007000	0.007000	0.007000	0.007000	-14.110%	225	-99.986%
2024-05-28	0.005100	0.008150	0.005100	0.008150	+19.853%	9,000	-99.988%
2024-05-24	0.005100	0.009500	0.005100	0.006800	-9.030%	1,750	-99.985%
2024-05-23	0.007475	0.007475	0.007475	0.007475	-21.316%	100	-99.987%
2024-05-22	0.006800	0.009500	0.006800	0.009500	0.000%	5,521	-99.989%
2024-05-21	0.006800	0.009500	0.006800	0.009500	+5.556%	4,760	-99.989%
2024-05-20	0.009900	0.009900	0.009000	0.009000	+32.353%	12,251	-99.989%
2024-05-14	0.006800	0.009800	0.006800	0.006800	0.000%	9,185	-99.985%
2024-05-13	0.006800	0.006800	0.006800	0.006800	+1.493%	20,108	-99.985%
2024-05-10	0.006700	0.006700	0.006700	0.006700	-21.729%	500	-99.985%
2024-05-09	0.005000	0.012900	0.005000	0.008560	-12.205%	5,600	-99.988%
2024-05-08	0.007370	0.012900	0.007370	0.009750	+16.071%	4,310	-99.990%
2024-05-06	0.006000	0.008400	0.002100	0.008400	+23.529%	138,701	-99.988%
2024-05-03	0.006800	0.013000	0.006800	0.006800	-32.673%	868	-99.985%
2024-05-02	0.007100	0.010100	0.007100	0.010100	+1.000%	9,800	-99.990%
2024-05-01	0.007100	0.010000	0.007100	0.010000	-23.077%	5,200	-99.990%
2024-04-29	0.018500	0.018500	0.013000	0.013000	+36.842%	1,555	-99.992%
2024-04-26	0.006500	0.015000	0.006500	0.009500	+46.154%	36,158	-99.989%
2024-04-23	0.006500	0.006500	0.006500	0.006500	-35.000%	700	-99.985%
2024-04-22	0.010000	0.010000	0.010000	0.010000	+53.846%	15,000	-99.990%
2024-04-19	0.006500	0.006500	0.006500	0.006500	-21.212%	700	-99.985%
2024-04-16	0.008250	0.008250	0.008250	0.008250	+26.923%	125	-99.988%
2024-04-15	0.006500	0.006500	0.006500	0.006500	-25.287%	1,512	-99.985%
2024-04-11	0.006200	0.008700	0.006200	0.008700	-29.555%	15,515	-99.989%
2024-04-10	0.018500	0.018500	0.012350	0.012350	+102.459%	10,500	-99.992%
2024-04-09	0.006100	0.018500	0.006100	0.006100	-64.118%	12,830	-99.984%
2024-04-08	0.013050	0.017000	0.013050	0.017000	-15.000%	1,500	-99.994%
2024-04-05	0.014000	0.020000	0.014000	0.020000	+217.460%	2,250	-99.995%
2024-04-03	0.012000	0.012000	0.006300	0.006300	-37.000%	105,670	-99.984%
2024-04-01	0.010000	0.014000	0.010000	0.010000	0.000%	51,950	-99.990%
2024-03-28	0.010000	0.014000	0.010000	0.010000	-28.571%	1,350	-99.990%
2024-03-27	0.014000	0.014000	0.014000	0.014000	+7.692%	515	-99.993%
2024-03-25	0.011000	0.013000	0.011000	0.013000	+8.333%	475	-99.992%
2024-03-22	0.011000	0.014000	0.011000	0.012000	0.000%	10,100	-99.992%
2024-03-21	0.014000	0.014000	0.012000	0.012000	+13.176%	5,526	-99.992%
2024-03-20	0.011000	0.011000	0.010603	0.010603	-24.264%	6,400	-99.991%
2024-03-19	0.014000	0.014000	0.014000	0.014000	+27.273%	3,500	-99.993%
2024-03-18	0.014000	0.014000	0.010500	0.011000	-8.333%	107,107	-99.991%
2024-03-14	0.012000	0.012000	0.012000	0.012000	+20.000%	500	-99.992%
2024-03-13	0.005600	0.014000	0.005600	0.010000	-10.714%	6,200	-99.990%
2024-03-12	0.011200	0.011200	0.011200	0.011200	0.000%	44,874	-99.991%
2024-03-11	0.011200	0.014000	0.011200	0.011200	-11.111%	8,135	-99.991%
2024-03-08	0.011200	0.012600	0.011200	0.012600	0.000%	17,004	-99.992%
2024-03-07	0.012600	0.012600	0.012600	0.012600	+12.500%	500	-99.992%
2024-03-06	0.012000	0.014000	0.010000	0.011200	-6.667%	8,527	-99.991%
2024-03-05	0.014000	0.014000	0.012000	0.012000	-14.286%	21,250	-99.992%
2024-03-04	0.010000	0.015500	0.010000	0.014000	+2.190%	21,557	-99.993%
2024-03-01	0.014750	0.014750	0.013700	0.013700	+1.481%	1,100	-99.993%
2024-02-29	0.010000	0.017000	0.010000	0.013500	+29.970%	2,500	-99.993%
2024-02-28	0.011300	0.013000	0.010000	0.010387	-8.080%	85,755	-99.990%
2024-02-27	0.011300	0.011300	0.011300	0.011300	0.000%	897	-99.991%
2024-02-26	0.012000	0.012000	0.011300	0.011300	-13.077%	14,573	-99.991%
2024-02-23	0.010000	0.014700	0.010000	0.013000	-11.565%	2,375	-99.992%
2024-02-22	0.012000	0.014700	0.011300	0.014700	+22.500%	105,840	-99.993%
2024-02-21	0.013150	0.013700	0.012000	0.012000	-18.367%	6,605	-99.992%
2024-02-20	0.011300	0.014700	0.011300	0.014700	-1.342%	600	-99.993%
2024-02-16	0.013800	0.015000	0.012000	0.014900	+30.702%	63,320	-99.993%
2024-02-15	0.012900	0.012900	0.011400	0.011400	-24.000%	2,350	-99.991%
2024-02-14	0.015000	0.015800	0.015000	0.015000	0.000%	147,067	-99.993%
2024-02-13	0.015000	0.015000	0.015000	0.015000	0.000%	45,377	-99.993%
2024-02-12	0.015000	0.015000	0.015000	0.015000	-11.765%	1,000	-99.993%
2024-02-09	0.015000	0.018100	0.015000	0.017000	+20.550%	35,506	-99.994%
2024-02-08	0.014102	0.014102	0.014102	0.014102	-5.987%	40,000	-99.993%
2024-02-07	0.019100	0.019100	0.015000	0.015000	-21.053%	8,562	-99.993%
2024-02-06	0.019000	0.019000	0.019000	0.019000	+2.703%	6,337	-99.995%
2024-02-05	0.018500	0.018500	0.018500	0.018500	+8.824%	450	-99.995%
2024-02-02	0.017000	0.017000	0.017000	0.017000	+13.333%	10,000	-99.994%
2024-02-01	0.016000	0.017000	0.015000	0.015000	-12.332%	67,247	-99.993%
2024-01-31	0.017110	0.017110	0.017110	0.017110	-1.892%	1,924	-99.994%
2024-01-30	0.016000	0.017800	0.016000	0.017440	-18.122%	13,275	-99.994%
2024-01-29	0.023100	0.023100	0.015000	0.021300	+25.294%	126,214	-99.995%
2024-01-26	0.017600	0.018500	0.014970	0.017000	0.000%	149,853	-99.994%
2024-01-25	0.025000	0.025000	0.017000	0.017000	-7.104%	83,932	-99.994%
2024-01-24	0.018300	0.018300	0.018300	0.018300	-12.230%	2,750	-99.995%
2024-01-23	0.018600	0.021300	0.018600	0.020850	-9.740%	5,203	-99.995%
2024-01-22	0.020900	0.023200	0.018600	0.023100	+24.865%	2,355	-99.996%
2024-01-18	0.018500	0.018500	0.018500	0.018500	-15.909%	510	-99.995%
2024-01-17	0.022000	0.022000	0.022000	0.022000	-2.222%	45,270	-99.995%
2024-01-16	0.030500	0.030500	0.022500	0.022500	-13.793%	42,464	-99.996%
2024-01-12	0.027000	0.027000	0.022500	0.026100	-13.000%	54,078	-99.996%
2024-01-11	0.032300	0.033900	0.027000	0.030000	-12.281%	21,600	-99.997%
2024-01-10	0.027500	0.034700	0.020000	0.034200	+9.968%	677,050	-99.997%
2024-01-09	0.034220	0.034220	0.031100	0.031100	-18.373%	379,357	-99.997%
2024-01-08	0.040600	0.041500	0.036650	0.038100	+1.600%	39,661	-99.997%
2024-01-05	0.042900	0.042900	0.036500	0.037500	+38.889%	223,305	-99.997%
2024-01-04	0.027000	0.027000	0.027000	0.027000	+10.656%	164	-99.996%
2024-01-03	0.027500	0.027500	0.022400	0.024400	-18.667%	86,100	-99.996%
2024-01-02	0.038000	0.038200	0.029200	0.030000	-17.808%	201,992	-99.997%
2023-12-29	0.017800	0.040000	0.017800	0.036500	+128.125%	1,291,435	-99.997%
2023-12-28	0.007400	0.016000	0.007400	0.016000	+213.725%	393,825	-99.994%
2023-12-27	0.005100	0.007650	0.005100	0.005100	0.000%	4,867	-99.980%
2023-12-26	0.006270	0.007050	0.005100	0.005100	0.000%	25,550	-99.980%
2023-12-22	0.005100	0.005640	0.005100	0.005100	-15.000%	10,296	-99.980%
2023-12-21	0.006000	0.008000	0.005100	0.006000	-16.667%	336,945	-99.983%
2023-12-20	0.006500	0.008400	0.006000	0.007200	-16.279%	91,064	-99.986%
2023-12-19	0.010000	0.010000	0.007500	0.008600	-1.149%	65,555	-99.988%
2023-12-18	0.008100	0.008700	0.006100	0.008700	-20.403%	104,037	-99.989%
2023-12-14	0.010200	0.013000	0.010200	0.010930	+49.726%	552,255	-99.991%
2023-12-13	0.007200	0.009400	0.007200	0.007300	0.000%	10,200	-99.986%
2023-12-12	0.007400	0.010150	0.006000	0.007300	-14.118%	30,725	-99.986%
2023-12-11	0.008500	0.008500	0.008500	0.008500	+0.236%	12,050	-99.988%
2023-12-08	0.009500	0.009500	0.007630	0.008480	-11.204%	53,956	-99.988%
2023-12-06	0.009010	0.009550	0.007300	0.009550	+4.945%	2,287	-99.990%
2023-12-05	0.007300	0.009460	0.007300	0.009100	+13.750%	7,607	-99.989%
2023-12-04	0.008880	0.010150	0.008000	0.008000	0.000%	39,056	-99.988%
2023-12-01	0.008000	0.008000	0.008000	0.008000	+11.111%	2,000	-99.988%
2023-11-30	0.006000	0.007200	0.006000	0.007200	+20.000%	889	-99.986%
2023-11-29	0.006000	0.006840	0.006000	0.006000	-15.493%	240,000	-99.983%
2023-11-28	0.006400	0.007400	0.006400	0.007100	+10.592%	42,849	-99.986%
2023-11-27	0.007400	0.007400	0.006000	0.006420	-19.750%	30,458	-99.984%
2023-11-24	0.008000	0.008000	0.007500	0.008000	-23.810%	79,000	-99.988%
2023-11-22	0.010500	0.010500	0.007800	0.010500	+75.000%	84,740	-99.990%
2023-11-21	0.008000	0.011000	0.006000	0.006000	-20.000%	170,550	-99.983%
2023-11-20	0.007400	0.007500	0.007300	0.007500	-25.000%	20,727	-99.987%
2023-11-17	0.007200	0.010000	0.007200	0.010000	+38.889%	43,225	-99.990%
2023-11-16	0.007350	0.007350	0.007200	0.007200	-33.333%	13,400	-99.986%
2023-11-15	0.005750	0.015000	0.005750	0.010800	+68.750%	139,050	-99.991%
2023-11-14	0.010800	0.010800	0.004500	0.006400	-28.889%	4,700	-99.984%
2023-11-13	0.009800	0.009800	0.003200	0.009000	+12.500%	309,054	-99.989%
2023-11-10	0.008000	0.008000	0.008000	0.008000	-23.810%	24,000	-99.988%
2023-11-09	0.008000	0.010500	0.008000	0.010500	+5.000%	9,216	-99.990%
2023-11-08	0.008000	0.010000	0.008000	0.010000	+25.000%	5,874	-99.990%
2023-11-07	0.009000	0.009000	0.008000	0.008000	-13.978%	100,201	-99.988%
2023-11-06	0.011100	0.011100	0.009300	0.009300	-7.000%	11,752	-99.989%
2023-11-03	0.010000	0.010000	0.007600	0.010000	-3.475%	208,500	-99.990%
2023-11-02	0.011200	0.011200	0.010000	0.010360	-5.818%	72,875	-99.990%
2023-11-01	0.010450	0.011000	0.009714	0.011000	-8.333%	146,458	-99.991%
2023-10-31	0.010000	0.012000	0.010000	0.012000	+20.000%	14,080	-99.992%
2023-10-27	0.010600	0.010700	0.010000	0.010000	-31.034%	125,163	-99.990%
2023-10-26	0.014400	0.014500	0.014400	0.014500	+4.317%	3,000	-99.993%
2023-10-25	0.013900	0.013900	0.011950	0.013900	0.000%	33,752	-99.993%
2023-10-24	0.014000	0.014000	0.010400	0.013900	-2.113%	172,159	-99.993%
2023-10-23	0.014000	0.014500	0.011200	0.014200	-15.476%	162,576	-99.993%
2023-10-20	0.014300	0.016800	0.011200	0.016800	+13.514%	53,696	-99.994%
2023-10-19	0.018700	0.018700	0.014800	0.014800	-13.652%	19,000	-99.993%
2023-10-18	0.017140	0.017140	0.017140	0.017140	-8.830%	15,000	-99.994%
2023-10-17	0.018800	0.018800	0.018800	0.018800	0.000%	2,694	-99.995%
2023-10-16	0.018800	0.018800	0.018800	0.018800	0.000%	15,015	-99.995%
2023-10-13	0.018000	0.020000	0.018000	0.018800	+7.429%	78,479	-99.995%
2023-10-12	0.022000	0.022000	0.014800	0.017500	-20.814%	238,350	-99.994%
2023-10-11	0.014800	0.022100	0.014800	0.022100	+97.321%	30,025	-99.995%
2023-10-10	0.021800	0.021800	0.011200	0.011200	-48.624%	11,850	-99.991%
2023-10-09	0.014380	0.021800	0.014380	0.021800	+25.287%	2,350	-99.995%
2023-10-06	0.018300	0.020000	0.011200	0.017400	+16.000%	44,266	-99.994%
2023-10-05	0.018600	0.018600	0.015000	0.015000	+3.448%	32,000	-99.993%
2023-10-04	0.014500	0.014500	0.014500	0.014500	-14.706%	1,430	-99.993%
2023-10-03	0.016000	0.017000	0.009000	0.017000	+6.250%	74,978	-99.994%
2023-10-02	0.014700	0.016200	0.012500	0.016000	+6.667%	20,362	-99.994%
2023-09-28	0.015000	0.015000	0.014800	0.015000	-1.316%	220,000	-99.993%
2023-09-27	0.011300	0.015200	0.011300	0.015200	0.000%	31,087	-99.993%
2023-09-26	0.015650	0.015650	0.010000	0.015200	-2.875%	2,539	-99.993%
2023-09-25	0.005600	0.018000	0.005600	0.015650	+2.961%	59,826	-99.994%
2023-09-22	0.012900	0.015200	0.011200	0.015200	+3.401%	26,825	-99.993%
2023-09-21	0.013600	0.014700	0.012000	0.014700	-13.529%	61,100	-99.993%
2023-09-20	0.018600	0.020000	0.010000	0.017000	-5.028%	323,750	-99.994%
2023-09-19	0.017900	0.019100	0.017382	0.017900	0.000%	46,809	-99.994%
2023-09-18	0.017900	0.028800	0.017900	0.017900	-11.823%	140,047	-99.994%
2023-09-15	0.026000	0.026000	0.020000	0.020300	-7.727%	16,425	-99.995%
2023-09-14	0.028800	0.028800	0.022000	0.022000	-12.246%	184,150	-99.995%
2023-09-13	0.026120	0.026120	0.022100	0.025070	+13.439%	1,249	-99.996%
2023-09-12	0.022100	0.022100	0.022100	0.022100	-16.097%	150	-99.995%
2023-09-11	0.025000	0.029900	0.025000	0.026340	+15.022%	95,967	-99.996%
2023-09-08	0.027500	0.027500	0.021250	0.022900	-6.531%	31,450	-99.996%
2023-09-07	0.029900	0.029900	0.020000	0.024500	-9.259%	116,816	-99.996%
2023-09-06	0.030000	0.030300	0.021200	0.027000	-10.000%	39,075	-99.996%
2023-09-05	0.020000	0.032000	0.020000	0.030000	+41.509%	57,218	-99.997%
2023-09-01	0.027100	0.028900	0.021200	0.021200	-17.252%	50,850	-99.995%
2023-08-31	0.021200	0.028000	0.021200	0.025620	+1.265%	79,700	-99.996%
2023-08-30	0.028385	0.028385	0.025300	0.025300	-11.228%	350	-99.996%
2023-08-29	0.031900	0.031900	0.028500	0.028500	+13.546%	2,628	-99.996%
2023-08-28	0.025100	0.035000	0.025000	0.025100	+2.033%	29,463	-99.996%
2023-08-25	0.033000	0.033000	0.024600	0.024600	-18.000%	44,925	-99.996%
2023-08-24	0.033200	0.033200	0.030000	0.030000	+5.263%	75,313	-99.997%
2023-08-23	0.034450	0.034450	0.027300	0.028500	-26.735%	55,005	-99.996%
2023-08-22	0.021000	0.039000	0.021000	0.038900	+29.667%	20,550	-99.997%
2023-08-21	0.035500	0.035500	0.030000	0.030000	-14.286%	28,763	-99.997%
2023-08-18	0.030100	0.035000	0.030100	0.035000	+16.279%	44,594	-99.997%
2023-08-17	0.031800	0.031800	0.030100	0.030100	0.000%	900	-99.997%
2023-08-16	0.041600	0.041600	0.030100	0.030100	0.000%	28,794	-99.997%
2023-08-15	0.039000	0.040400	0.030100	0.030100	-21.615%	76,978	-99.997%
2023-08-14	0.036000	0.039000	0.030100	0.038400	+16.364%	87,799	-99.997%
2023-08-11	0.040000	0.040000	0.032300	0.033000	-41.071%	323,001	-99.997%
2023-07-12	0.059400	0.062000	0.056000	0.056000	-26.893%	73,674	-99.998%
2023-07-11	0.076600	0.076600	0.076600	0.076600	+27.243%	251	-99.999%
2023-07-10	0.069000	0.069000	0.060200	0.060200	+7.500%	260,725	-99.998%
2023-07-07	0.063700	0.068200	0.056000	0.056000	-6.667%	3,250	-99.998%
2023-07-06	0.056000	0.060000	0.056000	0.060000	0.000%	925	-99.998%
2023-07-05	0.062200	0.068400	0.060000	0.060000	-6.977%	26,636	-99.998%
2023-07-03	0.069000	0.069000	0.064500	0.064500	+4.032%	2,625	-99.998%
2023-06-30	0.060000	0.062800	0.060000	0.062000	+3.333%	35,020	-99.998%
2023-06-29	0.058000	0.068800	0.058000	0.060000	+6.383%	21,440	-99.998%
2023-06-28	0.056800	0.061800	0.052000	0.056400	+4.444%	54,649	-99.998%
2023-06-27	0.053600	0.062000	0.053600	0.054000	-8.784%	33,645	-99.998%
2023-06-26	0.070600	0.070800	0.059200	0.059200	-2.951%	117,639	-99.998%
2023-06-23	0.062400	0.062400	0.043800	0.061000	-1.613%	208,720	-99.998%
2023-06-22	0.048000	0.062000	0.048000	0.062000	+2.310%	27,189	-99.998%
2023-06-21	0.070000	0.071000	0.059500	0.060600	-12.680%	24,485	-99.998%
2023-06-20	0.064800	0.069400	0.060200	0.069400	+11.935%	99,201	-99.999%
2023-06-16	0.059600	0.068800	0.054000	0.062000	-3.727%	8,898	-99.998%
2023-06-15	0.054000	0.077600	0.054000	0.064400	+8.784%	3,752	-99.998%
2023-06-14	0.060000	0.068000	0.058200	0.059200	-13.953%	3,260	-99.998%
2023-06-13	0.071800	0.074900	0.068800	0.068800	-8.267%	34,950	-99.999%
2023-06-12	0.075000	0.075000	0.060200	0.075000	-0.794%	60,066	-99.999%
2023-06-09	0.066000	0.075600	0.066000	0.075600	+14.545%	18,652	-99.999%
2023-06-08	0.066400	0.069000	0.060000	0.066000	+3.286%	7,302	-99.998%
2023-06-07	0.060000	0.066700	0.056500	0.063900	+6.500%	92,275	-99.998%
2023-06-06	0.070000	0.082200	0.052300	0.060000	-25.926%	174,876	-99.998%
2023-06-05	0.084400	0.097000	0.076000	0.081000	-10.000%	54,597	-99.999%
2023-06-02	0.080800	0.099400	0.080000	0.090000	+14.504%	17,654	-99.999%
2023-06-01	0.070000	0.090000	0.070000	0.078600	-12.277%	35,022	-99.999%
2023-05-31	0.103000	0.109800	0.089600	0.089600	-8.571%	32,771	-99.999%
2023-05-30	0.088000	0.109800	0.088000	0.098000	+6.522%	16,801	-99.999%
2023-05-26	0.096400	0.097000	0.088000	0.092000	-5.155%	17,257	-99.999%
2023-05-25	0.110000	0.110000	0.097000	0.097000	-11.818%	1,859	-99.999%
2023-05-24	0.088900	0.110000	0.088000	0.110000	+18.407%	34,510	-99.999%
2023-05-23	0.090000	0.097000	0.086000	0.092900	+2.879%	36,975	-99.999%
2023-05-22	0.086200	0.093100	0.086200	0.090300	+4.756%	11,567	-99.999%
2023-05-19	0.082200	0.086400	0.082200	0.086200	-5.275%	16,493	-99.999%
2023-05-18	0.089400	0.091000	0.082000	0.091000	-3.805%	52,178	-99.999%
2023-05-17	0.090000	0.110000	0.081000	0.094600	+0.638%	115,138	-99.999%
2023-05-16	0.095000	0.110000	0.084200	0.094000	-6.000%	133,233	-99.999%
2023-05-15	0.110000	0.110000	0.090000	0.100000	-8.925%	40,299	-99.999%
2023-05-12	0.099800	0.110000	0.088200	0.109800	+3.585%	5,030	-99.999%
2023-05-11	0.088000	0.106000	0.088000	0.106000	+6.000%	51,533	-99.999%
2023-05-10	0.082000	0.113800	0.082000	0.100000	-16.528%	36,167	-99.999%
2023-05-09	0.127800	0.127800	0.108000	0.119800	-1.318%	12,634	-99.999%
2023-05-08	0.128000	0.128000	0.101800	0.121400	+5.749%	37,430	-99.999%
2023-05-05	0.115100	0.128000	0.106000	0.114800	+6.791%	42,803	-99.999%
2023-05-04	0.100000	0.112000	0.100000	0.107500	+6.225%	24,338	-99.999%
2023-05-03	0.094200	0.112000	0.094200	0.101200	-4.798%	16,748	-99.999%
2023-05-02	0.100000	0.114600	0.100000	0.106300	-2.477%	9,576	-99.999%
2023-05-01	0.106000	0.114000	0.106000	0.109000	-4.049%	20,415	-99.999%
2023-04-28	0.113600	0.113600	0.106200	0.113600	-0.176%	38,366	-99.999%
2023-04-27	0.116000	0.124000	0.106000	0.113800	-5.167%	13,309	-99.999%
2023-04-26	0.120000	0.126200	0.116000	0.120000	+1.954%	52,184	-99.999%
2023-04-25	0.126000	0.126400	0.116000	0.117700	-6.883%	66,506	-99.999%
2023-04-24	0.119000	0.135400	0.119000	0.126400	-0.629%	28,027	-99.999%
2023-04-21	0.133700	0.138000	0.126000	0.127200	+0.157%	120,244	-99.999%
2023-04-20	0.146000	0.146000	0.126000	0.127000	-13.014%	75,513	-99.999%
2023-04-19	0.132200	0.146000	0.132200	0.146000	+9.281%	4,000	-99.999%
2023-04-18	0.126200	0.140000	0.126200	0.133600	-2.053%	3,775	-99.999%
2023-04-17	0.126200	0.143400	0.126200	0.136400	+2.402%	68,045	-99.999%
2023-04-14	0.136600	0.140000	0.126000	0.133200	+1.447%	19,061	-99.999%
2023-04-13	0.123600	0.147400	0.123600	0.131300	+1.000%	75,167	-99.999%
2023-04-12	0.131400	0.136800	0.126400	0.130000	-4.832%	15,770	-99.999%
2023-04-11	0.126000	0.136600	0.126000	0.136600	+8.413%	93,797	-99.999%

.dark-mode .tq1Fcf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tq1Fcf{ color: #333333; background-color: white; border: 2px solid #333333; }GEMSFINFINITY STONE VENTRS CPstock OTC

GEMSF
INFINITY STONE VENTRS CP
stock OTC