Dark

GEMZ
GEMXX CORP
stock OTC

EOD

Aug 7, 2026

0.000200USD0.000%(0.000000)30,026

Pre-market

0.00USD-100.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	0.000200	0.000200	0.000200	0.000200	0.000%	30,026	0.000%
2026-07-27	0.000200	0.000200	0.000200	0.000200	0.000%	2,500	0.000%
2026-07-20	0.000200	0.000200	0.000200	0.000200	0.000%	850	0.000%
2026-05-26	0.000200	0.000200	0.000200	0.000200	0.000%	2,000	0.000%
2026-05-18	0.000200	0.000200	0.000200	0.000200	0.000%	3,572	0.000%
2026-02-19	0.000200	0.000200	0.000200	0.000200	0.000%	10,051	0.000%
2026-02-18	0.000200	0.000200	0.000200	0.000200	+100.000%	2,500	0.000%
2026-02-05	0.000100	0.000100	0.000100	0.000100	-66.667%	163	+100.000%
2026-01-30	0.000100	0.000300	0.000100	0.000300	+200.000%	16,016	-33.333%
2026-01-16	0.000100	0.000100	0.000100	0.000100	0.000%	100	+100.000%
2026-01-06	0.000100	0.000100	0.000100	0.000100	+9,900.000%	3,000	+100.000%
2025-12-30	0.000100	0.000100	0.000001	0.000001	0.000%	294,758	+19,900.000%
2025-12-26	0.000200	0.000200	0.000001	0.000001	-99.500%	324,886	+19,900.000%
2025-12-23	0.000200	0.000200	0.000200	0.000200	0.000%	10,000	0.000%
2025-12-18	0.000200	0.000200	0.000200	0.000200	0.000%	5,000	0.000%
2025-12-15	0.000200	0.000200	0.000200	0.000200	0.000%	400	0.000%
2025-12-04	0.000200	0.000200	0.000200	0.000200	0.000%	6,471	0.000%
2025-11-28	0.000200	0.000200	0.000200	0.000200	0.000%	5,000	0.000%
2025-11-11	0.000200	0.000200	0.000200	0.000200	0.000%	2,100	0.000%
2025-10-24	0.000200	0.000200	0.000200	0.000200	0.000%	1,000	0.000%
2025-10-17	0.000200	0.000200	0.000200	0.000200	0.000%	15,001	0.000%
2025-09-15	0.000200	0.000200	0.000200	0.000200	0.000%	40,780	0.000%
2025-08-14	0.000200	0.000200	0.000200	0.000200	0.000%	14,300	0.000%
2025-08-13	0.000200	0.000200	0.000200	0.000200	0.000%	3,300	0.000%
2025-08-08	0.000200	0.000200	0.000200	0.000200	0.000%	10,000	0.000%
2025-08-04	0.000200	0.000200	0.000200	0.000200	+100.000%	1,500	0.000%
2025-07-18	0.000100	0.000100	0.000100	0.000100	-90.000%	110,001	+100.000%
2025-07-15	0.001000	0.001000	0.001000	0.001000	-84.375%	85,000	-80.000%
2025-07-08	0.003700	0.006400	0.001000	0.006400	-8.571%	50,948	-96.875%
2025-07-01	0.011250	0.011250	0.007000	0.007000	-30.000%	44,000	-97.143%
2025-06-30	0.010000	0.010000	0.010000	0.010000	0.000%	1,500	-98.000%
2025-06-24	0.010000	0.010000	0.010000	0.010000	-9.091%	22,000	-98.000%
2025-06-20	0.012800	0.012800	0.011000	0.011000	0.000%	8,715	-98.182%
2025-06-16	0.011000	0.011000	0.011000	0.011000	-15.385%	1,500	-98.182%
2025-06-13	0.012990	0.013000	0.012990	0.013000	0.000%	11,000	-98.462%
2025-06-09	0.011000	0.015000	0.011000	0.013000	+18.182%	4,000	-98.462%
2025-06-04	0.012000	0.012000	0.011000	0.011000	-35.294%	17,808	-98.182%
2025-06-03	0.011000	0.017000	0.011000	0.017000	+97.674%	600	-98.824%
2025-05-19	0.008600	0.008600	0.008600	0.008600	0.000%	140	-97.674%
2025-05-16	0.011120	0.011120	0.008600	0.008600	-16.098%	1,300	-97.674%
2025-05-13	0.017000	0.017000	0.010250	0.010250	0.000%	9,000	-98.049%
2025-04-30	0.008000	0.010250	0.007100	0.010250	+44.366%	10,396	-98.049%
2025-04-25	0.012040	0.012040	0.007100	0.007100	0.000%	50,002	-97.183%
2025-04-24	0.007100	0.007100	0.007100	0.007100	-41.079%	9,000	-97.183%
2025-04-21	0.012050	0.012050	0.012050	0.012050	+50.625%	1,000	-98.340%
2025-04-17	0.008000	0.008000	0.008000	0.008000	-5.882%	54,396	-97.500%
2025-04-16	0.009050	0.009050	0.008000	0.008500	-50.000%	32,192	-97.647%
2025-04-14	0.008000	0.017000	0.008000	0.017000	-5.556%	6,800	-98.824%
2025-04-09	0.018000	0.018000	0.018000	0.018000	0.000%	102	-98.889%
2025-04-08	0.018000	0.018000	0.018000	0.018000	+71.429%	9,000	-98.889%
2025-04-07	0.010500	0.010500	0.010500	0.010500	-19.231%	12,900	-98.095%
2025-04-04	0.008000	0.013000	0.008000	0.013000	-27.778%	21,650	-98.462%
2025-03-28	0.010915	0.018000	0.010915	0.018000	0.000%	16,833	-98.889%
2025-03-27	0.018000	0.018000	0.018000	0.018000	+17.840%	500	-98.889%
2025-03-20	0.012550	0.015275	0.012550	0.015275	-15.139%	7,500	-98.691%
2025-03-18	0.013000	0.018000	0.013000	0.018000	+73.578%	650	-98.889%
2025-03-06	0.010370	0.010370	0.010370	0.010370	+48.143%	1,000	-98.071%
2025-03-03	0.007000	0.007000	0.007000	0.007000	0.000%	4,000	-97.143%
2025-02-26	0.018000	0.018000	0.007000	0.007000	-22.222%	117,793	-97.143%
2025-02-25	0.018000	0.018000	0.009000	0.009000	-23.077%	1,400	-97.778%
2025-02-21	0.011700	0.011700	0.011700	0.011700	+46.250%	2,001	-98.291%
2025-02-12	0.008000	0.008000	0.008000	0.008000	-23.810%	100	-97.500%
2025-02-11	0.010500	0.010500	0.010500	0.010500	+14.130%	300	-98.095%
2025-01-31	0.009000	0.010000	0.009000	0.009200	-17.673%	20,100	-97.826%
2025-01-21	0.011175	0.011175	0.011175	0.011175	-12.353%	1,000	-98.210%
2025-01-17	0.007500	0.012750	0.007500	0.012750	-10.995%	10,050	-98.431%
2025-01-16	0.018000	0.018000	0.014325	0.014325	+3.804%	1,550	-98.604%
2025-01-08	0.013800	0.013800	0.013800	0.013800	-23.333%	361	-98.551%
2024-12-26	0.015750	0.018000	0.015750	0.018000	+35.593%	476	-98.889%
2024-12-23	0.013275	0.013275	0.013275	0.013275	+77.000%	170	-98.493%
2024-12-18	0.007500	0.007500	0.007500	0.007500	+7.143%	13,543	-97.333%
2024-12-12	0.007000	0.007000	0.007000	0.007000	-65.000%	4,700	-97.143%
2024-12-11	0.020000	0.020000	0.020000	0.020000	-2.439%	5,775	-99.000%
2024-12-10	0.020500	0.020500	0.020500	0.020500	+0.985%	3,227	-99.024%
2024-12-09	0.025500	0.025500	0.020300	0.020300	+4.910%	2,577	-99.015%
2024-12-06	0.019350	0.019350	0.019350	0.019350	+176.429%	3,010	-98.966%
2024-12-05	0.012900	0.027000	0.007000	0.007000	-45.098%	36,590	-97.143%
2024-12-03	0.012750	0.012750	0.012750	0.012750	+32.813%	5,208	-98.431%
2024-11-26	0.009600	0.009600	0.009600	0.009600	-0.260%	5,000	-97.917%
2024-11-25	0.009625	0.009625	0.009625	0.009625	0.000%	201	-97.922%
2024-11-21	0.009500	0.012500	0.009500	0.009625	-23.000%	17,000	-97.922%
2024-11-20	0.012500	0.012500	0.012500	0.012500	+45.349%	535	-98.400%
2024-11-19	0.008600	0.008600	0.008600	0.008600	-14.851%	1,000	-97.674%
2024-11-18	0.010100	0.010100	0.010100	0.010100	-21.553%	501	-98.020%
2024-11-15	0.015000	0.015000	0.012875	0.012875	+111.066%	2,014	-98.447%
2024-11-14	0.006100	0.006100	0.006100	0.006100	+1.667%	600	-96.721%
2024-11-07	0.006000	0.006000	0.006000	0.006000	-69.697%	1,000	-96.667%
2024-11-04	0.019800	0.019800	0.019800	0.019800	-0.352%	10,102	-98.990%
2024-10-29	0.019890	0.019890	0.019870	0.019870	+37.986%	14,000	-98.993%
2024-10-17	0.020000	0.020000	0.014400	0.014400	+526.087%	1,700	-98.611%
2024-10-11	0.006725	0.006725	0.002300	0.002300	0.000%	350	-91.304%
2024-10-10	0.002300	0.002300	0.002300	0.002300	-87.895%	2,000	-91.304%
2024-10-09	0.019000	0.019000	0.019000	0.019000	+20.253%	1,919	-98.947%
2024-10-07	0.015800	0.015800	0.015800	0.015800	+12.857%	100	-98.734%
2024-09-25	0.014000	0.014000	0.014000	0.014000	-30.000%	1,019	-98.571%
2024-09-24	0.020000	0.020000	0.020000	0.020000	+42.857%	4,252	-99.000%
2024-09-20	0.014000	0.014000	0.014000	0.014000	-17.647%	1,000	-98.571%
2024-09-19	0.014000	0.017000	0.014000	0.017000	-15.000%	6,200	-98.824%
2024-09-17	0.017000	0.020000	0.017000	0.020000	+5.263%	28,746	-99.000%
2024-09-13	0.012600	0.020000	0.012600	0.019000	+31.488%	55,301	-98.947%
2024-09-10	0.014450	0.014450	0.014450	0.014450	-27.750%	3,000	-98.616%
2024-09-03	0.020000	0.020000	0.020000	0.020000	+22.699%	1,510	-99.000%
2024-08-27	0.016300	0.016300	0.016300	0.016300	+30.400%	1,000	-98.773%
2024-08-19	0.012500	0.012500	0.012500	0.012500	-42.396%	4,000	-98.400%
2024-08-08	0.021700	0.021700	0.021700	0.021700	-15.317%	1,000	-99.078%
2024-08-07	0.017750	0.025625	0.017750	0.025625	+22.024%	10,778	-99.220%
2024-08-01	0.021100	0.021100	0.021000	0.021000	-0.474%	200,000	-99.048%
2024-07-30	0.023325	0.023325	0.021100	0.021100	-4.308%	175,000	-99.052%
2024-07-29	0.022050	0.022050	0.022050	0.022050	+0.227%	3,000	-99.093%
2024-07-26	0.021550	0.022000	0.021550	0.022000	-12.000%	20,000	-99.091%
2024-07-24	0.026250	0.026250	0.025000	0.025000	0.000%	23,685	-99.200%
2024-07-23	0.025000	0.028500	0.025000	0.025000	-9.091%	39,000	-99.200%
2024-07-19	0.026250	0.027500	0.026000	0.027500	-4.348%	5,000	-99.273%
2024-07-18	0.028750	0.028750	0.028750	0.028750	-4.167%	600	-99.304%
2024-07-17	0.030000	0.030000	0.030000	0.030000	+12.150%	4,022	-99.333%
2024-07-08	0.029950	0.030000	0.026750	0.026750	+16.304%	14,000	-99.252%
2024-07-05	0.024000	0.024000	0.023000	0.023000	-11.877%	10,909	-99.130%
2024-07-03	0.024000	0.026100	0.024000	0.026100	-3.333%	1,650	-99.234%
2024-06-26	0.027000	0.027000	0.027000	0.027000	+3.448%	1,000	-99.259%
2024-06-25	0.026100	0.026100	0.026100	0.026100	+0.385%	10,090	-99.234%
2024-06-24	0.029900	0.029900	0.026000	0.026000	0.000%	11,000	-99.231%
2024-06-20	0.026000	0.026000	0.026000	0.026000	-2.804%	102	-99.231%
2024-06-12	0.026750	0.026750	0.026750	0.026750	-2.727%	8,001	-99.252%
2024-06-11	0.027500	0.027500	0.027500	0.027500	+10.000%	2,000	-99.273%
2024-06-10	0.025000	0.025000	0.025000	0.025000	-3.101%	10,900	-99.200%
2024-06-05	0.025800	0.025800	0.025800	0.025800	+12.174%	755	-99.225%
2024-06-03	0.023000	0.023000	0.023000	0.023000	-16.515%	1,000	-99.130%
2024-05-30	0.030000	0.030000	0.027550	0.027550	+3.962%	86,900	-99.274%
2024-05-28	0.029000	0.030000	0.026500	0.026500	0.000%	3,950	-99.245%
2024-05-24	0.026500	0.026500	0.026500	0.026500	-4.505%	3,300	-99.245%
2024-05-23	0.030000	0.030000	0.027750	0.027750	-7.035%	3,302	-99.279%
2024-05-17	0.030000	0.030000	0.028250	0.029850	+0.505%	50,300	-99.330%
2024-05-16	0.029400	0.029700	0.029400	0.029700	+12.075%	1,103	-99.327%
2024-05-15	0.026500	0.026500	0.026500	0.026500	-6.195%	9,000	-99.245%
2024-05-13	0.026500	0.028250	0.026500	0.028250	+6.203%	25,000	-99.292%
2024-05-09	0.026600	0.026600	0.026600	0.026600	+0.377%	200	-99.248%
2024-05-06	0.026500	0.026500	0.026500	0.026500	0.000%	20,000	-99.245%
2024-05-01	0.026550	0.029500	0.026500	0.026500	-10.774%	28,400	-99.245%
2024-04-30	0.026500	0.029700	0.026500	0.029700	-1.000%	3,950	-99.327%
2024-04-29	0.030240	0.030240	0.030000	0.030000	+20.000%	3,002	-99.333%
2024-04-25	0.027950	0.031500	0.025000	0.025000	-10.714%	22,684	-99.200%
2024-04-24	0.028000	0.028000	0.028000	0.028000	-4.192%	7,000	-99.286%
2024-04-23	0.029225	0.029225	0.029225	0.029225	-7.222%	2,000	-99.316%
2024-04-19	0.031500	0.031500	0.031500	0.031500	+5.000%	2,000	-99.365%
2024-04-18	0.030800	0.030800	0.030000	0.030000	-7.692%	7,123	-99.333%
2024-04-17	0.032500	0.032500	0.032500	0.032500	+12.069%	1,502	-99.385%
2024-04-16	0.029000	0.029000	0.029000	0.029000	-3.333%	9,200	-99.310%
2024-04-15	0.029000	0.030000	0.029000	0.030000	-5.063%	15,435	-99.333%
2024-04-10	0.032000	0.032000	0.029000	0.031600	-1.558%	13,610	-99.367%
2024-04-09	0.032100	0.032100	0.032100	0.032100	-1.895%	10,000	-99.377%
2024-04-05	0.032720	0.032720	0.032720	0.032720	-0.092%	800	-99.389%
2024-04-03	0.031660	0.034210	0.031000	0.032750	-7.590%	112,008	-99.389%
2024-04-02	0.033500	0.035440	0.030000	0.035440	-0.936%	73,476	-99.436%
2024-04-01	0.034000	0.040350	0.034000	0.035775	+4.300%	86,835	-99.441%
2024-03-27	0.033500	0.034300	0.033500	0.034300	+4.733%	26,300	-99.417%
2024-03-26	0.032750	0.032750	0.032750	0.032750	+2.344%	15,057	-99.389%
2024-03-22	0.032000	0.032000	0.032000	0.032000	-5.882%	25,500	-99.375%
2024-03-21	0.033750	0.034000	0.032000	0.034000	+4.294%	3,326	-99.412%
2024-03-20	0.032600	0.032600	0.032600	0.032600	-5.507%	2,900	-99.387%
2024-03-18	0.032000	0.034500	0.032000	0.034500	-6.757%	6,000	-99.420%
2024-03-15	0.030000	0.037915	0.030000	0.037000	+32.143%	41,362	-99.459%
2024-03-14	0.032000	0.032000	0.028000	0.028000	-12.773%	7,220	-99.286%
2024-03-13	0.035000	0.035000	0.030200	0.032100	-8.155%	29,075	-99.377%
2024-03-12	0.034950	0.034950	0.034950	0.034950	+9.750%	3,146	-99.428%
2024-03-11	0.031845	0.031845	0.031845	0.031845	-8.754%	1,950	-99.372%
2024-03-08	0.030776	0.034900	0.030776	0.034900	+4.397%	8,000	-99.427%
2024-03-07	0.035000	0.035000	0.027000	0.033430	-11.326%	109,787	-99.402%
2024-03-06	0.045000	0.045000	0.035100	0.037700	-5.726%	34,500	-99.469%
2024-03-05	0.032000	0.064000	0.030500	0.039990	+53.808%	387,224	-99.500%
2024-03-04	0.024000	0.029000	0.024000	0.026000	-7.143%	971,740	-99.231%
2024-03-01	0.027500	0.028000	0.027500	0.028000	0.000%	16,000	-99.286%
2024-02-29	0.027000	0.028000	0.027000	0.028000	+16.667%	80,000	-99.286%
2024-02-28	0.025950	0.025950	0.024000	0.024000	-5.882%	9,955	-99.167%
2024-02-27	0.025500	0.025500	0.025500	0.025500	+6.250%	2,000	-99.216%
2024-02-26	0.024000	0.024000	0.024000	0.024000	-5.882%	5,017	-99.167%
2024-02-23	0.025950	0.025950	0.025500	0.025500	+2.000%	2,947	-99.216%
2024-02-22	0.024500	0.025000	0.024500	0.025000	+1.420%	9,499	-99.200%
2024-02-21	0.024490	0.024650	0.024490	0.024650	+4.626%	24,000	-99.189%
2024-02-16	0.023560	0.023560	0.023560	0.023560	+8.872%	1,043	-99.151%
2024-02-15	0.017200	0.025000	0.017200	0.021640	0.000%	85,150	-99.076%
2024-02-14	0.021640	0.021640	0.021640	0.021640	-6.076%	300	-99.076%
2024-02-13	0.021000	0.023040	0.021000	0.023040	+9.714%	13,200	-99.132%
2024-02-12	0.021250	0.021250	0.021000	0.021000	0.000%	10,000	-99.048%
2024-02-09	0.021000	0.022400	0.021000	0.021000	-2.957%	29,206	-99.048%
2024-02-07	0.021640	0.021640	0.021640	0.021640	+0.651%	631	-99.076%
2024-02-06	0.021500	0.021500	0.021500	0.021500	+7.500%	1,001	-99.070%
2024-02-05	0.020000	0.020000	0.020000	0.020000	0.000%	4,047	-99.000%
2024-02-02	0.023440	0.025000	0.020000	0.020000	-14.712%	34,950	-99.000%
2024-02-01	0.020000	0.023450	0.020000	0.023450	-4.227%	4,500	-99.147%
2024-01-31	0.023000	0.024485	0.021500	0.024485	+13.672%	66,145	-99.183%
2024-01-30	0.023400	0.023400	0.021500	0.021540	-16.946%	46,211	-99.071%
2024-01-26	0.022650	0.028000	0.022650	0.025935	+8.697%	24,150	-99.229%
2024-01-24	0.024700	0.024800	0.021000	0.023860	+0.252%	40,311	-99.162%
2024-01-23	0.024050	0.025000	0.023800	0.023800	-2.058%	25,700	-99.160%
2024-01-22	0.025000	0.025000	0.024300	0.024300	-0.857%	1,500	-99.177%
2024-01-19	0.023600	0.025000	0.023600	0.024510	+3.856%	15,026	-99.184%
2024-01-18	0.024700	0.024700	0.023600	0.023600	-9.231%	51,000	-99.153%
2024-01-17	0.030000	0.030000	0.025500	0.026000	0.000%	237,604	-99.231%
2024-01-16	0.033000	0.033000	0.025000	0.026000	-23.977%	500,160	-99.231%
2024-01-12	0.034400	0.034400	0.034200	0.034200	-0.581%	10,120	-99.415%
2024-01-11	0.034400	0.034400	0.034400	0.034400	+1.176%	1,000	-99.419%
2024-01-10	0.034000	0.034000	0.034000	0.034000	-2.857%	3,000	-99.412%
2024-01-09	0.029000	0.041000	0.029000	0.035000	+2.941%	110,334	-99.429%
2024-01-08	0.032000	0.034000	0.032000	0.034000	0.000%	30,000	-99.412%
2024-01-05	0.034000	0.034000	0.034000	0.034000	+5.426%	11,603	-99.412%
2024-01-04	0.032725	0.033405	0.032250	0.032250	-0.155%	16,500	-99.380%
2024-01-03	0.032300	0.032300	0.032300	0.032300	+0.155%	10,010	-99.381%
2024-01-02	0.035000	0.035000	0.032250	0.032250	-5.147%	35,322	-99.380%
2023-12-29	0.033000	0.034000	0.030900	0.034000	+3.030%	28,972	-99.412%
2023-12-28	0.032000	0.034000	0.029000	0.033000	+1.538%	82,028	-99.394%
2023-12-27	0.032500	0.034700	0.028000	0.032500	0.000%	12,874	-99.385%
2023-12-26	0.032900	0.032900	0.032500	0.032500	+1.563%	19,488	-99.385%
2023-12-22	0.032000	0.032000	0.032000	0.032000	+3.443%	8,098	-99.375%
2023-12-21	0.029000	0.033000	0.027100	0.030935	-3.328%	82,837	-99.353%
2023-12-20	0.030000	0.035000	0.029250	0.032000	+6.667%	213,671	-99.375%
2023-12-19	0.030000	0.030900	0.030000	0.030000	+0.671%	8,516	-99.333%
2023-12-18	0.031000	0.031000	0.027000	0.029800	+2.936%	11,716	-99.329%
2023-12-15	0.031950	0.031950	0.028950	0.028950	+3.393%	11,550	-99.309%
2023-12-14	0.026000	0.030000	0.026000	0.028000	-6.667%	77,388	-99.286%
2023-12-13	0.033450	0.033450	0.026250	0.030000	-3.226%	85,566	-99.333%
2023-12-12	0.030000	0.032000	0.026900	0.031000	+3.333%	27,926	-99.355%
2023-12-11	0.032950	0.032950	0.025000	0.030000	0.000%	62,945	-99.333%
2023-12-08	0.045000	0.048000	0.025000	0.030000	-22.780%	623,382	-99.333%
2023-12-07	0.039000	0.042000	0.033050	0.038850	+10.684%	183,295	-99.485%
2023-12-06	0.035100	0.035100	0.035100	0.035100	-1.127%	5,040	-99.430%
2023-12-05	0.036000	0.040000	0.025100	0.035500	-5.710%	151,063	-99.437%
2023-12-04	0.035950	0.037650	0.031100	0.037650	-3.338%	40,635	-99.469%
2023-11-29	0.033260	0.041550	0.033100	0.038950	-22.100%	61,950	-99.487%
2023-11-28	0.036500	0.050000	0.036500	0.050000	+38.889%	10,300	-99.600%
2023-11-27	0.043385	0.049000	0.036000	0.036000	-20.442%	36,325	-99.444%
2023-11-21	0.033000	0.045250	0.033000	0.045250	+5.233%	2,810	-99.558%
2023-11-20	0.043000	0.046490	0.043000	0.043000	-6.522%	44,923	-99.535%
2023-11-17	0.047635	0.047635	0.033000	0.046000	+9.524%	5,679	-99.565%
2023-11-16	0.054050	0.054050	0.042000	0.042000	-16.000%	48,000	-99.524%
2023-11-15	0.047100	0.050000	0.046030	0.050000	+6.383%	71,514	-99.600%
2023-11-13	0.062000	0.062000	0.047000	0.047000	-2.083%	3,217	-99.574%
2023-11-10	0.052550	0.052550	0.048000	0.048000	-10.280%	640	-99.583%
2023-11-08	0.053500	0.058000	0.053500	0.053500	-7.319%	24,330	-99.626%
2023-11-07	0.056100	0.058000	0.053500	0.057725	+7.897%	40,220	-99.654%
2023-11-06	0.052000	0.053500	0.052000	0.053500	-13.008%	1,349	-99.626%
2023-11-03	0.073500	0.073500	0.061500	0.061500	+6.034%	605	-99.675%
2023-11-02	0.058000	0.058000	0.058000	0.058000	-3.333%	1,981	-99.655%
2023-11-01	0.070000	0.070000	0.058000	0.060000	-14.286%	52,360	-99.667%
2023-10-31	0.056500	0.070000	0.056500	0.070000	+35.922%	54,435	-99.714%
2023-10-30	0.049000	0.051500	0.049000	0.051500	+19.767%	1,745	-99.612%
2023-10-27	0.050500	0.050500	0.043000	0.043000	-21.818%	1,000	-99.535%
2023-10-26	0.060000	0.060000	0.055000	0.055000	-5.172%	26,662	-99.636%
2023-10-25	0.062500	0.062500	0.058000	0.058000	-3.333%	46,050	-99.655%
2023-10-24	0.061500	0.068500	0.055000	0.060000	-7.692%	171,152	-99.667%
2023-10-23	0.064800	0.065000	0.060000	0.065000	+8.333%	15,632	-99.692%
2023-10-20	0.065000	0.065000	0.055000	0.060000	0.000%	24,242	-99.667%
2023-10-19	0.054275	0.065000	0.054275	0.060000	+16.959%	19,068	-99.667%
2023-10-18	0.050600	0.067070	0.050600	0.051300	-14.784%	10,743	-99.610%
2023-10-17	0.071320	0.080000	0.060000	0.060200	-24.656%	90,080	-99.668%
2023-10-16	0.054900	0.080000	0.054900	0.079900	+33.389%	58,126	-99.750%
2023-10-13	0.063750	0.067500	0.059900	0.059900	-7.669%	12,040	-99.666%
2023-10-12	0.046000	0.070000	0.046000	0.064875	+44.167%	161,930	-99.692%
2023-10-11	0.060000	0.060000	0.045000	0.045000	-25.926%	165,248	-99.556%
2023-10-10	0.057500	0.062500	0.057400	0.060750	+16.603%	70,209	-99.671%
2023-10-09	0.060050	0.060050	0.052100	0.052100	-13.167%	70,280	-99.616%
2023-10-06	0.065000	0.065100	0.060000	0.060000	-9.774%	150,048	-99.667%
2023-10-05	0.064250	0.067500	0.057000	0.066500	+4.724%	184,539	-99.699%
2023-10-04	0.060500	0.073700	0.060000	0.063500	-14.189%	76,680	-99.685%
2023-10-03	0.065000	0.074000	0.052500	0.074000	+2.778%	315,771	-99.730%
2023-10-02	0.102000	0.102000	0.072000	0.072000	-25.272%	440,745	-99.722%
2023-09-29	0.080000	0.119500	0.075000	0.096350	+20.438%	1,955,556	-99.792%
2023-09-28	0.091600	0.095000	0.075000	0.080000	-11.111%	479,714	-99.750%
2023-09-27	0.057000	0.090000	0.052000	0.090000	+64.835%	1,379,597	-99.778%
2023-09-26	0.036500	0.055000	0.031000	0.054600	+65.455%	414,195	-99.634%
2023-09-25	0.026900	0.033000	0.026900	0.033000	+22.905%	90,484	-99.394%
2023-09-22	0.030000	0.030000	0.026850	0.026850	-7.414%	11,100	-99.255%
2023-09-21	0.029750	0.029750	0.023000	0.029000	-3.333%	141,801	-99.310%
2023-09-20	0.033000	0.033000	0.025100	0.030000	-14.286%	107,085	-99.333%
2023-09-19	0.034000	0.035000	0.034000	0.035000	0.000%	24,112	-99.429%
2023-09-18	0.035000	0.035000	0.030000	0.035000	0.000%	13,257	-99.429%
2023-09-15	0.031250	0.035000	0.031250	0.035000	0.000%	49,606	-99.429%
2023-09-14	0.035700	0.035700	0.030000	0.035000	-12.500%	121,163	-99.429%
2023-09-13	0.042000	0.042000	0.036750	0.040000	-20.000%	63,058	-99.500%
2023-09-12	0.055000	0.055000	0.048000	0.050000	+21.655%	25,557	-99.600%
2023-09-11	0.045965	0.045965	0.041100	0.041100	-25.273%	860	-99.513%
2023-09-08	0.055000	0.055000	0.055000	0.055000	+10.000%	100	-99.636%
2023-09-06	0.050000	0.050000	0.050000	0.050000	+9.769%	1,998	-99.600%
2023-09-01	0.045550	0.045550	0.045550	0.045550	+10.962%	1,002	-99.561%
2023-08-31	0.047000	0.050000	0.041050	0.041050	-1.559%	62,000	-99.513%
2023-08-30	0.041000	0.043500	0.041000	0.041700	-0.714%	3,200	-99.520%
2023-08-29	0.048200	0.048200	0.036500	0.042000	-23.636%	1,991	-99.524%
2023-08-28	0.055000	0.055000	0.055000	0.055000	+7.843%	38,565	-99.636%
2023-08-25	0.055000	0.055000	0.051000	0.051000	-12.069%	31,141	-99.608%
2023-08-24	0.050550	0.061150	0.046000	0.058000	-15.942%	112,068	-99.655%
2023-08-23	0.061500	0.069000	0.061500	0.069000	0.000%	24,250	-99.710%
2023-08-22	0.070000	0.070000	0.050000	0.069000	+18.151%	96,174	-99.710%
2023-08-21	0.120000	0.120000	0.045000	0.058400	-54.729%	526,553	-99.658%
2023-08-18	0.082500	0.129000	0.082500	0.129000	+17.273%	76,361	-99.845%
2023-08-17	0.149000	0.149000	0.090000	0.110000	-26.174%	47,006	-99.818%
2023-08-16	0.159000	0.159000	0.138850	0.149000	+34.234%	133,094	-99.866%
2023-08-15	0.089000	0.180000	0.057500	0.111000	+38.750%	276,205	-99.820%
2023-08-10	0.080000	0.080000	0.080000	0.080000	0.000%	7,000	-99.750%
2023-08-07	0.080000	0.080000	0.080000	0.080000	0.000%	7,000	-99.750%
2023-08-04	0.080000	0.080000	0.080000	0.080000	+0.013%	18,000	-99.750%
2023-08-02	0.079990	0.079990	0.079990	0.079990	-52.947%	1,100	-99.750%
2023-08-01	0.170000	0.170000	0.170000	0.170000	-10.526%	157	-99.882%
2023-07-28	0.190000	0.190000	0.190000	0.190000	+18.750%	1,141	-99.895%
2023-07-27	0.160000	0.160000	0.160000	0.160000	0.000%	263	-99.875%
2023-07-24	0.060000	0.160000	0.060000	0.160000	-15.789%	12,019	-99.875%
2023-07-20	0.190000	0.190000	0.055000	0.190000	+5.556%	5,305	-99.895%
2023-07-19	0.180000	0.180000	0.180000	0.180000	-5.263%	2,105	-99.889%
2023-07-18	0.190000	0.190000	0.190000	0.190000	0.000%	2,105	-99.895%
2023-07-12	0.190000	0.190000	0.190000	0.190000	+258.491%	1,002	-99.895%
2023-06-15	0.053000	0.053000	0.053000	0.053000	-1.852%	1,487	-99.623%
2023-05-26	0.054000	0.054000	0.054000	0.054000	+1.695%	100	-99.630%
2023-05-25	0.103200	0.103200	0.053100	0.053100	-56.899%	30,500	-99.623%
2023-05-22	0.100000	0.200000	0.100000	0.123200	-38.400%	4,975	-99.838%
2023-05-17	0.200000	0.200000	0.200000	0.200000	-42.857%	780	-99.900%
2023-05-10	0.350000	0.350000	0.350000	0.350000	-6.166%	380	-99.943%
2023-05-09	0.373000	0.373000	0.373000	0.373000	-0.267%	2,690	-99.946%
2023-05-05	0.374000	0.374000	0.374000	0.374000	0.000%	300	-99.947%
2023-05-04	0.374000	0.374000	0.374000	0.374000	+49.600%	100	-99.947%
2023-05-03	0.250000	0.250000	0.250000	0.250000	-34.211%	207	-99.920%
2023-04-18	0.380000	0.380000	0.380000	0.380000	+26.667%	100	-99.947%
2023-04-17	0.220000	0.300000	0.210000	0.300000	+17.188%	5,200	-99.933%
2023-04-05	0.256000	0.256000	0.256000	0.256000	-46.667%	4,200	-99.922%
2023-04-03	0.530000	0.530000	0.261000	0.480000	0.000%	2,500	-99.958%
2023-03-23	0.609200	0.609200	0.480000	0.480000	+32.597%	350	-99.958%
2023-03-22	0.362000	0.362000	0.362000	0.362000	+0.277%	3,500	-99.945%
2023-03-21	0.361000	0.361000	0.361000	0.361000	-51.867%	2,500	-99.945%
2023-03-16	0.750000	0.750000	0.750000	0.750000	0.000%	390	-99.973%
2023-03-15	0.750000	0.750000	0.750000	0.750000	+85.759%	210	-99.973%
2023-03-09	0.403750	0.403750	0.403750	0.403750	-46.167%	100	-99.950%
2023-03-07	0.750000	0.750000	0.750000	0.750000	+50.000%	100	-99.973%
2023-02-23	0.350200	0.500000	0.350200	0.500000	-37.343%	702	-99.960%
2023-01-10	0.798000	0.798000	0.798000	0.798000	+99.500%	250	-99.975%
2022-12-30	0.998000	0.998000	0.400000	0.400000	+12.644%	5,460	-99.950%
2022-12-29	0.350200	0.355100	0.350200	0.355100	-64.383%	793	-99.944%
2022-12-28	0.997000	0.997000	0.997000	0.997000	0.000%	236	-99.980%
2022-12-22	0.997000	0.997000	0.997000	0.997000	+184.694%	250	-99.980%
2022-12-20	0.350200	0.350200	0.350200	0.350200	-60.205%	100	-99.943%
2022-11-03	0.880000	0.880000	0.880000	0.880000	+119.451%	300	-99.977%
2022-11-02	0.401000	0.401000	0.401000	0.401000	-46.390%	402	-99.950%
2022-09-29	0.748000	0.748000	0.748000	0.748000	+96.739%	300	-99.973%
2022-09-28	0.380200	0.380200	0.380200	0.380200	-51.256%	202	-99.947%
2022-09-09	0.780000	0.780000	0.780000	0.780000	0.000%	300	-99.974%
2022-09-07	0.780000	0.780000	0.780000	0.780000	+122.793%	260	-99.974%
2022-09-02	0.350100	0.350100	0.350100	0.350100	-53.320%	100	-99.943%
2022-08-23	0.750000	0.750000	0.750000	0.750000	-3.846%	100	-99.973%
2022-08-09	0.780000	0.780000	0.780000	0.780000	+2.632%	500	-99.974%
2022-07-01	0.590000	0.760000	0.590000	0.760000	+26.667%	8,805	-99.974%
2022-06-30	0.440000	0.600000	0.440000	0.600000	+62.162%	3,691	-99.967%
2022-06-29	0.370000	0.370000	0.370000	0.370000	+5.684%	1,000	-99.946%
2022-06-28	0.370000	0.370000	0.350100	0.350100	-1.099%	526	-99.943%
2022-06-24	0.370000	0.370000	0.353990	0.353990	+1.140%	2,200	-99.944%
2022-06-21	0.399900	0.399900	0.350000	0.350000	-14.634%	4,090	-99.943%
2022-06-16	0.410000	0.410000	0.410000	0.410000	0.000%	1,750	-99.951%
2022-04-25	0.410000	0.410000	0.410000	0.410000	+2.500%	585	-99.951%
2022-04-08	0.450000	0.450000	0.400000	0.400000	-64.286%	3,000	-99.950%
2022-03-29	1.120000	1.120000	1.120000	1.120000	+148.889%	152	-99.982%
2022-03-28	0.450000	0.450000	0.450000	0.450000	-57.547%	137	-99.956%
2022-03-25	1.060000	1.060000	1.060000	1.060000	+6.106%	141	-99.981%
2022-03-22	0.999000	0.999000	0.450000	0.999000	+122.000%	609	-99.980%
2022-03-17	0.450000	0.450000	0.450000	0.450000	-54.955%	1,001	-99.956%
2022-03-11	0.999000	0.999000	0.999000	0.999000	+149.750%	320	-99.980%
2022-03-09	0.400000	0.400000	0.400000	0.400000	-59.960%	1,030	-99.950%
2022-02-23	0.400000	0.999000	0.400000	0.999000	0.000%	2,524	-99.980%
2022-02-18	0.430000	0.999000	0.430000	0.999000	+81.636%	222	-99.980%
2022-02-07	0.550000	0.550000	0.550000	0.550000	+71.875%	1,000	-99.964%
2022-02-01	0.300000	0.320000	0.300000	0.320000	-60.000%	310	-99.938%
2022-01-10	0.800000	0.800000	0.800000	0.800000	+17.647%	1,000	-99.975%
2022-01-05	0.680000	0.680000	0.680000	0.680000	0.000%	552	-99.971%

.dark-mode .crTbN4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .crTbN4{ color: #333333; background-color: white; border: 2px solid #333333; }GEMZGEMXX CORPstock OTC

GEMZ
GEMXX CORP
stock OTC