OTC Markets OTCPK - Delayed Quote USD

Gemini Group Global Corp. (GMNI)

0.0008

0.0000

(0.00%)

As of January 21 at 3:00:00 PM EST. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 21, 2025	0.0009	0.0009	0.0009	0.0008	0.0008	10,000
Jan 17, 2025	0.0010	0.0010	0.0008	0.0008	0.0008	316,001
Jan 16, 2025	0.0008	0.0009	0.0008	0.0009	0.0009	2,610,254
Jan 15, 2025	0.0008	0.0012	0.0008	0.0008	0.0008	1,900,995
Jan 14, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,345
Jan 13, 2025	0.0007	0.0012	0.0007	0.0012	0.0012	6,729,205
Jan 10, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	38,002
Jan 8, 2025	0.0010	0.0010	0.0010	0.0010	0.0010	30,125
Jan 7, 2025	0.0007	0.0011	0.0007	0.0011	0.0011	116,001
Jan 6, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	-
Jan 3, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	75,000
Jan 2, 2025	0.0011	0.0011	0.0011	0.0011	0.0011	1,000
Dec 31, 2024	0.0011	0.0011	0.0007	0.0011	0.0011	1,013,381
Dec 30, 2024	0.0010	0.0011	0.0006	0.0011	0.0011	4,620,000
Dec 27, 2024	0.0011	0.0011	0.0006	0.0011	0.0011	10,003,600
Dec 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 24, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 23, 2024	0.0030	0.0030	0.0008	0.0012	0.0012	547,460
Dec 20, 2024	0.0010	0.0012	0.0008	0.0012	0.0012	122,455
Dec 19, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 18, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	-
Dec 17, 2024	0.0012	0.0012	0.0008	0.0012	0.0012	317,600
Dec 16, 2024	0.0012	0.0012	0.0008	0.0012	0.0012	981,200
Dec 13, 2024	0.0012	0.0012	0.0007	0.0010	0.0010	135,000
Dec 12, 2024	0.0012	0.0012	0.0008	0.0009	0.0009	796,000
Dec 11, 2024	0.0013	0.0013	0.0009	0.0011	0.0011	813,500
Dec 10, 2024	0.0012	0.0012	0.0011	0.0012	0.0012	83,698
Dec 9, 2024	0.0009	0.0012	0.0007	0.0012	0.0012	7,010,626
Dec 6, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	230,110
Dec 5, 2024	0.0009	0.0009	0.0007	0.0009	0.0009	29,165
Dec 4, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	203,003
Dec 3, 2024	0.0007	0.0007	0.0007	0.0007	0.0007	304,238
Dec 2, 2024	0.0014	0.0014	0.0007	0.0007	0.0007	1,519,504
Nov 29, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 27, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 26, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	19,555
Nov 25, 2024	0.0007	0.0009	0.0007	0.0009	0.0009	77,000
Nov 22, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 21, 2024	0.0009	0.0009	0.0007	0.0009	0.0009	81,110
Nov 20, 2024	0.0009	0.0009	0.0007	0.0009	0.0009	1,894,207
Nov 19, 2024	0.0008	0.0009	0.0008	0.0009	0.0009	700,000
Nov 18, 2024	0.0008	0.0008	0.0008	0.0008	0.0008	160,000
Nov 15, 2024	0.0009	0.0009	0.0009	0.0009	0.0009	-
Nov 14, 2024	0.0010	0.0010	0.0007	0.0009	0.0009	6,805,099
Nov 13, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	565,000
Nov 12, 2024	0.0010	0.0010	0.0010	0.0010	0.0010	8,070,890
Nov 11, 2024	0.0018	0.0018	0.0009	0.0012	0.0012	58,341,420
Nov 8, 2024	0.0021	0.0023	0.0018	0.0018	0.0018	2,298,250
Nov 7, 2024	0.0023	0.0030	0.0020	0.0020	0.0020	3,170,820
Nov 6, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	116,030
Nov 5, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Nov 4, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	666
Nov 1, 2024	0.0030	0.0030	0.0030	0.0030	0.0030	-
Oct 31, 2024	0.0025	0.0030	0.0023	0.0030	0.0030	1,368,000
Oct 30, 2024	0.0032	0.0033	0.0022	0.0030	0.0030	1,480,287
Oct 29, 2024	0.0031	0.0032	0.0031	0.0032	0.0032	61,000
Oct 28, 2024	0.0043	0.0043	0.0035	0.0036	0.0036	382,775
Oct 25, 2024	0.0043	0.0043	0.0043	0.0043	0.0043	79,172
Oct 24, 2024	0.0043	0.0043	0.0037	0.0043	0.0043	101,029
Oct 23, 2024	0.0043	0.0043	0.0039	0.0039	0.0039	146,000
Oct 22, 2024	0.0047	0.0047	0.0043	0.0043	0.0043	25,000
Oct 21, 2024	0.0047	0.0047	0.0045	0.0045	0.0045	500,720
Oct 18, 2024	0.0050	0.0053	0.0031	0.0047	0.0047	646,562
Oct 17, 2024	0.0053	0.0053	0.0043	0.0044	0.0044	520,722
Oct 16, 2024	0.0051	0.0052	0.0041	0.0043	0.0043	583,578
Oct 15, 2024	0.0053	0.0053	0.0039	0.0051	0.0051	703,000
Oct 14, 2024	0.0049	0.0052	0.0040	0.0050	0.0050	999,330
Oct 11, 2024	0.0045	0.0053	0.0035	0.0053	0.0053	1,158,249
Oct 10, 2024	0.0048	0.0048	0.0040	0.0045	0.0045	825,297
Oct 9, 2024	0.0039	0.0045	0.0039	0.0045	0.0045	952,418
Oct 8, 2024	0.0037	0.0039	0.0037	0.0039	0.0039	115,000
Oct 7, 2024	0.0037	0.0037	0.0035	0.0035	0.0035	134,611
Oct 4, 2024	0.0037	0.0039	0.0035	0.0035	0.0035	851,720
Oct 3, 2024	0.0033	0.0039	0.0030	0.0038	0.0038	770,450
Oct 2, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	141,163
Oct 1, 2024	0.0030	0.0030	0.0029	0.0029	0.0029	396,875
Sep 30, 2024	0.0028	0.0032	0.0028	0.0030	0.0030	632,299
Sep 27, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	366,681
Sep 26, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	20,000
Sep 25, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	68,000
Sep 24, 2024	0.0028	0.0028	0.0027	0.0027	0.0027	97,000
Sep 23, 2024	0.0028	0.0028	0.0023	0.0028	0.0028	34,323
Sep 20, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	16,000
Sep 19, 2024	0.0023	0.0023	0.0022	0.0023	0.0023	63,535
Sep 18, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	7,049
Sep 17, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,200
Sep 16, 2024	0.0023	0.0023	0.0022	0.0022	0.0022	374,499
Sep 13, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	100,001
Sep 12, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	8,000
Sep 11, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	21,000
Sep 10, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	10,000
Sep 9, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	228,728
Sep 6, 2024	0.0023	0.0023	0.0021	0.0022	0.0022	1,007,500
Sep 5, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	10,000
Sep 4, 2024	0.0020	0.0023	0.0020	0.0023	0.0023	444,782
Sep 3, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Aug 30, 2024	0.0019	0.0021	0.0019	0.0021	0.0021	10,150
Aug 29, 2024	0.0023	0.0023	0.0019	0.0019	0.0019	1,687,623
Aug 28, 2024	0.0023	0.0023	0.0019	0.0019	0.0019	131,300
Aug 27, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Aug 26, 2024	0.0022	0.0022	0.0019	0.0022	0.0022	83,750
Aug 23, 2024	0.0023	0.0023	0.0022	0.0022	0.0022	520,000
Aug 22, 2024	0.0023	0.0023	0.0019	0.0019	0.0019	10,750
Aug 21, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	71,000
Aug 20, 2024	0.0022	0.0022	0.0016	0.0016	0.0016	332,250
Aug 19, 2024	0.0023	0.0023	0.0013	0.0013	0.0013	571,393
Aug 16, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Aug 15, 2024	0.0022	0.0022	0.0013	0.0013	0.0013	140,595
Aug 14, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	1,100
Aug 13, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	20,454
Aug 12, 2024	0.0018	0.0022	0.0013	0.0022	0.0022	209,500
Aug 9, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	235,002
Aug 8, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	1,331,040
Aug 7, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	1,000
Aug 6, 2024	0.0018	0.0018	0.0012	0.0018	0.0018	120,000
Aug 5, 2024	0.0019	0.0019	0.0012	0.0018	0.0018	19,400
Aug 2, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	12,000
Aug 1, 2024	0.0019	0.0019	0.0012	0.0012	0.0012	901,000
Jul 31, 2024	0.0019	0.0019	0.0013	0.0013	0.0013	146,834
Jul 30, 2024	0.0020	0.0020	0.0019	0.0019	0.0019	25,001
Jul 29, 2024	0.0019	0.0019	0.0014	0.0019	0.0019	83,200
Jul 26, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	73,363
Jul 25, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	10,000
Jul 24, 2024	0.0019	0.0019	0.0013	0.0013	0.0013	28,637
Jul 23, 2024	0.0020	0.0020	0.0013	0.0019	0.0019	92,582
Jul 22, 2024	0.0012	0.0020	0.0012	0.0020	0.0020	35,700
Jul 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,500
Jul 18, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 17, 2024	0.0008	0.0021	0.0008	0.0020	0.0020	699,500
Jul 16, 2024	0.0011	0.0025	0.0011	0.0021	0.0021	177,240
Jul 15, 2024	0.0020	0.0027	0.0002	0.0019	0.0019	3,292,058
Jul 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jul 11, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	1,500
Jul 10, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	118,547
Jul 9, 2024	0.0022	0.0022	0.0020	0.0022	0.0022	268,203
Jul 8, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	94,500
Jul 5, 2024	0.0020	0.0022	0.0019	0.0022	0.0022	55,000
Jul 3, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 2, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jul 1, 2024	0.0021	0.0022	0.0020	0.0022	0.0022	382,458
Jun 28, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 27, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 26, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	10,000
Jun 25, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	146,500
Jun 24, 2024	0.0027	0.0027	0.0022	0.0022	0.0022	357,416
Jun 21, 2024	0.0024	0.0024	0.0022	0.0022	0.0022	767,000
Jun 20, 2024	0.0027	0.0027	0.0024	0.0024	0.0024	610,000
Jun 18, 2024	0.0022	0.0022	0.0022	0.0022	0.0022	-
Jun 17, 2024	0.0027	0.0027	0.0022	0.0022	0.0022	327,300
Jun 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	500
Jun 13, 2024	0.0028	0.0028	0.0019	0.0027	0.0027	236,646
Jun 12, 2024	0.0019	0.0025	0.0019	0.0025	0.0025	37,337
Jun 11, 2024	0.0027	0.0027	0.0024	0.0025	0.0025	210,200
Jun 10, 2024	0.0027	0.0027	0.0024	0.0024	0.0024	47,516
Jun 7, 2024	0.0027	0.0027	0.0027	0.0027	0.0027	18,800
Jun 6, 2024	0.0018	0.0026	0.0018	0.0026	0.0026	11,500
Jun 5, 2024	0.0020	0.0027	0.0016	0.0027	0.0027	2,547,037
Jun 4, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Jun 3, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
May 31, 2024	0.0020	0.0027	0.0020	0.0020	0.0020	303,510
May 30, 2024	0.0028	0.0028	0.0020	0.0020	0.0020	1,057,001
May 29, 2024	0.0024	0.0028	0.0020	0.0020	0.0020	699,868
May 28, 2024	0.0020	0.0027	0.0020	0.0023	0.0023	231,485
May 24, 2024	0.0019	0.0020	0.0017	0.0020	0.0020	1,243,004
May 23, 2024	0.0028	0.0028	0.0018	0.0020	0.0020	133,000
May 22, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 21, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	309,259
May 20, 2024	0.0028	0.0028	0.0022	0.0028	0.0028	220,285
May 17, 2024	0.0025	0.0028	0.0025	0.0028	0.0028	900
May 16, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
May 15, 2024	0.0014	0.0028	0.0014	0.0028	0.0028	141,528
May 14, 2024	0.0014	0.0028	0.0014	0.0028	0.0028	60,000
May 13, 2024	0.0028	0.0028	0.0020	0.0028	0.0028	516,262
May 10, 2024	0.0028	0.0028	0.0020	0.0021	0.0021	195,940
May 9, 2024	0.0028	0.0028	0.0020	0.0028	0.0028	809,464
May 8, 2024	0.0023	0.0028	0.0023	0.0028	0.0028	447,728
May 7, 2024	0.0025	0.0033	0.0025	0.0028	0.0028	873,650
May 6, 2024	0.0029	0.0035	0.0025	0.0025	0.0025	3,443,052
May 3, 2024	0.0035	0.0035	0.0026	0.0029	0.0029	2,333,949
May 2, 2024	0.0020	0.0029	0.0020	0.0027	0.0027	65,990
May 1, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	15,000
Apr 30, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	10,000
Apr 29, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	40,000
Apr 26, 2024	0.0029	0.0029	0.0029	0.0029	0.0029	18,246
Apr 25, 2024	0.0029	0.0029	0.0020	0.0020	0.0020	79,661
Apr 24, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Apr 23, 2024	0.0029	0.0029	0.0020	0.0020	0.0020	55,482
Apr 22, 2024	0.0029	0.0029	0.0015	0.0015	0.0015	287,413
Apr 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	86,250
Apr 18, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Apr 17, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	675
Apr 16, 2024	0.0029	0.0029	0.0026	0.0029	0.0029	508,725
Apr 15, 2024	0.0025	0.0029	0.0018	0.0023	0.0023	358,625
Apr 12, 2024	0.0018	0.0020	0.0018	0.0020	0.0020	210,774
Apr 11, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 10, 2024	0.0018	0.0018	0.0014	0.0015	0.0015	1,029,530
Apr 9, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Apr 8, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	107,891
Apr 5, 2024	0.0018	0.0018	0.0014	0.0018	0.0018	725,200
Apr 4, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	68,500
Apr 3, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 2, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Apr 1, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Mar 28, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	8,000
Mar 27, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	2,000
Mar 26, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Mar 25, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	755,000
Mar 22, 2024	0.0018	0.0018	0.0016	0.0018	0.0018	8,100
Mar 21, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 20, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	10,010
Mar 19, 2024	0.0018	0.0018	0.0016	0.0016	0.0016	138,714
Mar 18, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	2,000
Mar 15, 2024	0.0013	0.0015	0.0013	0.0014	0.0014	96,000
Mar 14, 2024	0.0018	0.0018	0.0015	0.0015	0.0015	12,666
Mar 13, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Mar 12, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	50,000
Mar 11, 2024	0.0018	0.0018	0.0016	0.0016	0.0016	51,300
Mar 8, 2024	0.0014	0.0018	0.0014	0.0018	0.0018	680,120
Mar 7, 2024	0.0016	0.0016	0.0014	0.0016	0.0016	146,076
Mar 6, 2024	0.0018	0.0018	0.0014	0.0016	0.0016	9,795
Mar 5, 2024	0.0018	0.0018	0.0014	0.0018	0.0018	204,454
Mar 4, 2024	0.0018	0.0018	0.0016	0.0016	0.0016	798,375
Mar 1, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	89,123
Feb 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 28, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	38,002
Feb 27, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 26, 2024	0.0016	0.0016	0.0013	0.0013	0.0013	661,500
Feb 23, 2024	0.0013	0.0016	0.0013	0.0016	0.0016	2,157,794
Feb 22, 2024	0.0018	0.0018	0.0014	0.0014	0.0014	626,888
Feb 21, 2024	0.0012	0.0018	0.0012	0.0013	0.0013	2,189,800
Feb 20, 2024	0.0017	0.0017	0.0015	0.0015	0.0015	82,000
Feb 16, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	-
Feb 15, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	1,345,025
Feb 14, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	-
Feb 13, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	62,025
Feb 12, 2024	0.0014	0.0018	0.0014	0.0014	0.0014	613,308
Feb 9, 2024	0.0014	0.0015	0.0014	0.0014	0.0014	1,024,489
Feb 8, 2024	0.0018	0.0018	0.0014	0.0016	0.0016	518,350
Feb 7, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	10,000
Feb 6, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	49,894
Feb 5, 2024	0.0014	0.0016	0.0012	0.0014	0.0014	151,050
Feb 2, 2024	0.0012	0.0016	0.0012	0.0016	0.0016	81,000
Feb 1, 2024	0.0016	0.0016	0.0012	0.0012	0.0012	530,000
Jan 31, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	7,200
Jan 30, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	10,000
Jan 29, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	11,750
Jan 26, 2024	0.0012	0.0012	0.0012	0.0012	0.0012	43,526
Jan 25, 2024	0.0015	0.0019	0.0015	0.0015	0.0015	899,276
Jan 24, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	-
Jan 23, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	13,661
Jan 22, 2024	0.0018	0.0018	0.0018	0.0018	0.0018	305,040

HLLK Hallmark Venture Group, Inc.

0.0029

+7.41%

LVCA Victoria Lake Inc.

0.0002

0.00%

HENI HINTO Energy, Inc.

0.0137

0.00%

SGTB Kuboo, Inc.

0.0002

0.00%

ASKH Astika Holdings, Inc.

0.0005

0.00%

SFLM SFLMaven Corp.

0.0002

0.00%

MAQCW Maquia Capital Acquisition Corporation

0.0210

-27.59%

FRLA Fortune Rise Acquisition Corporation

11.15

0.00%

MAQC Maquia Capital Acquisition Corporation

11.32

+0.18%

TNBI Tanke Biosciences Corporation

0.0400

0.00%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Gemini Group Global Corp. (GMNI)

Related Tickers