Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Morocco Strategic Minerals Corporation (GNSMF)

Compare
0.0598
+0.0598
(0.00%)
As of April 11 at 4:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.05980.05980.05980.05980.059887,000
Apr 10, 20250.05980.05980.05980.05980.0598-
Apr 9, 20250.05980.05980.05980.05980.0598-
Apr 8, 20250.05980.05980.05980.05980.0598-
Apr 7, 20250.05980.05980.05980.05980.0598-
Apr 4, 20250.05980.05980.05980.05980.0598-
Apr 3, 20250.05980.05980.05980.05980.0598-
Apr 2, 20250.05980.05980.05980.05980.0598-
Apr 1, 20250.05980.05980.05980.05980.0598-
Mar 31, 20250.05980.05980.05980.05980.0598-
Mar 28, 20250.05980.05980.05980.05980.0598-
Mar 27, 20250.05980.05980.05980.05980.0598-
Mar 26, 20250.05980.05980.05980.05980.0598-
Mar 25, 20250.05980.05980.05980.05980.0598-
Mar 24, 20250.05980.05980.05980.05980.0598-
Mar 21, 20250.05980.05980.05980.05980.0598-
Mar 20, 20250.05980.05980.05980.05980.0598-
Mar 19, 20250.05980.05980.05980.05980.0598-
Mar 18, 20250.05980.05980.05980.05980.0598-
Mar 17, 20250.05980.05980.05980.05980.0598-
Mar 14, 20250.05980.05980.05980.05980.0598-
Mar 13, 20250.05980.05980.05980.05980.0598-
Mar 12, 20250.05980.05980.05980.05980.0598-
Mar 11, 20250.05980.05980.05980.05980.0598-
Mar 10, 20250.05980.05980.05980.05980.0598-
Mar 7, 20250.05980.05980.05980.05980.0598-
Mar 6, 20250.05980.05980.05980.05980.0598-
Mar 5, 20250.05980.05980.05980.05980.059887,000
Mar 4, 20250.06240.06240.06240.06240.0624-
Mar 3, 20250.06240.06240.06240.06240.0624-
Feb 28, 20250.06240.06240.06240.06240.0624500
Feb 27, 20250.07490.07490.07490.07490.0749-
Feb 26, 20250.07490.07490.07490.07490.0749-
Feb 25, 20250.07490.07490.07490.07490.0749-
Feb 24, 20250.07490.07490.07490.07490.0749-
Feb 21, 20250.07490.07490.07490.07490.0749100
Feb 20, 20250.06650.06650.06650.06650.0665-
Feb 19, 20250.07480.07480.06650.06650.066529,000
Feb 18, 20250.07350.07350.07350.07350.073544,001
Feb 14, 20250.08050.08050.08050.08050.0805-
Feb 13, 20250.07890.08050.07890.08050.080564,000
Feb 12, 20250.06790.06790.06790.06790.0679-
Feb 11, 20250.06790.06790.06790.06790.0679-
Feb 10, 20250.07710.07710.06790.06790.06791,300
Feb 7, 20250.01760.08000.01760.08000.080011,065
Feb 6, 20250.08000.08000.03970.08000.080024,300
Feb 5, 20250.07520.07520.07300.07300.073038,000
Feb 4, 20250.07230.07230.07230.07230.0723-
Feb 3, 20250.07230.07230.07230.07230.0723-
Jan 31, 20250.07230.07230.07230.07230.07231,000
Jan 30, 20250.05170.05170.05170.05170.0517-
Jan 29, 20250.05170.05170.05170.05170.0517-
Jan 28, 20250.05170.05170.05170.05170.0517-
Jan 27, 20250.05170.05170.05170.05170.0517-
Jan 24, 20250.05170.05170.05170.05170.051710,000
Jan 23, 20250.05150.05150.05150.05150.0515-
Jan 22, 20250.05150.05150.05150.05150.0515-
Jan 21, 20250.05150.05150.05150.05150.0515-
Jan 17, 20250.05150.05150.05150.05150.0515-
Jan 16, 20250.05150.05150.05150.05150.0515-
Jan 15, 20250.05150.05150.05150.05150.0515-
Jan 14, 20250.05150.05150.05150.05150.0515-
Jan 13, 20250.05150.05150.05150.05150.0515-
Jan 10, 20250.05150.05150.05150.05150.0515-
Jan 8, 20250.05150.05150.05150.05150.0515-
Jan 7, 20250.05150.05150.05150.05150.0515-
Jan 6, 20250.05150.05150.05150.05150.0515-
Jan 3, 20250.05150.05150.05150.05150.0515-
Jan 2, 20250.05150.05150.05150.05150.0515-
Dec 31, 20240.05150.05150.05150.05150.0515-
Dec 30, 20240.05150.05150.05150.05150.0515-
Dec 27, 20240.05150.05150.05150.05150.05151,000
Dec 26, 20240.04810.04810.04810.04810.0481-
Dec 24, 20240.04820.04820.04810.04810.048127,000
Dec 23, 20240.04800.04800.04800.04800.0480-
Dec 20, 20240.04820.04820.04800.04800.0480113,000
Dec 19, 20240.05000.05000.05000.05000.050020,000
Dec 18, 20240.05910.05910.05910.05910.0591-
Dec 17, 20240.05910.05910.05910.05910.0591-
Dec 16, 20240.05910.05910.05910.05910.0591-
Dec 13, 20240.05910.05910.05910.05910.059130,000
Dec 12, 20240.06350.06350.06350.06350.0635-
Dec 11, 20240.06350.06350.06350.06350.0635-
Dec 10, 20240.06350.06350.06350.06350.0635-
Dec 9, 20240.05900.06350.05900.06350.063553,355
Dec 6, 20240.05900.05900.05900.05900.0590-
Dec 5, 20240.05900.05900.05900.05900.05901,785
Dec 4, 20240.04900.04900.04900.04900.0490-
Dec 3, 20240.04900.04900.04900.04900.0490-
Dec 2, 20240.04900.04900.04900.04900.0490-
Nov 29, 20240.04900.04900.04900.04900.0490-
Nov 27, 20240.04900.04900.04900.04900.0490-
Nov 26, 20240.04900.04900.04900.04900.0490-
Nov 25, 20240.04900.04900.04900.04900.0490-
Nov 22, 20240.04900.04900.04900.04900.0490-
Nov 21, 20240.04900.04900.04900.04900.0490-
Nov 20, 20240.04900.04900.04900.04900.0490-
Nov 19, 20240.04900.04900.04900.04900.0490-
Nov 18, 20240.04900.04900.04900.04900.049024,999
Nov 15, 20240.04900.04900.04900.04900.0490-
Nov 14, 20240.04900.04900.04900.04900.0490-
Nov 13, 20240.04900.04900.04900.04900.0490-
Nov 12, 20240.04900.04900.04900.04900.0490-
Nov 11, 20240.04900.04900.04900.04900.0490-
Nov 8, 20240.04900.04900.04900.04900.0490-
Nov 7, 20240.04900.04900.04900.04900.0490-
Nov 6, 20240.04900.04900.04900.04900.0490-
Nov 5, 20240.04900.04900.04900.04900.0490-
Nov 4, 20240.04900.04900.04900.04900.04902,000
Nov 1, 20240.04000.04000.04000.04000.0400-
Oct 31, 20240.04000.04000.04000.04000.0400-
Oct 30, 20240.04000.04000.04000.04000.0400-
Oct 29, 20240.04000.04000.04000.04000.0400-
Oct 28, 20240.04000.04000.04000.04000.0400-
Oct 25, 20240.04000.04000.04000.04000.040022,200
Oct 24, 20240.04430.04430.04430.04430.0443-
Oct 23, 20240.04430.04430.04430.04430.0443-
Oct 22, 20240.03000.04430.03000.04430.044333,200
Oct 21, 20240.06600.06600.06600.06600.0660-
Oct 18, 20240.06600.06600.05500.06600.066059,400
Oct 17, 20240.05570.05570.05570.05570.0557-
Oct 16, 20240.05600.05600.05570.05570.0557250,000
Oct 15, 20240.05620.05620.05620.05620.0562-
Oct 14, 20240.05620.05620.05620.05620.0562-
Oct 11, 20240.05380.05660.05020.05620.056295,000
Oct 10, 20240.05060.06660.05060.05290.0529331,000
Oct 9, 20240.05050.06390.05050.05220.0522400,000
Oct 8, 20240.07580.07710.05360.06260.0626130,000
Oct 7, 20240.05430.07820.05030.05950.0595715,000
Oct 4, 20240.05740.07940.05030.05340.0534265,000
Oct 3, 20240.05500.05500.05500.05500.055050,000
Oct 2, 20240.06500.06500.05550.05550.0555115,555
Oct 1, 20240.05990.05990.05990.05990.0599-
Sep 30, 20240.06100.06100.05990.05990.059920,000
Sep 27, 20240.06800.06800.06800.06800.068020,000
Sep 26, 20240.06000.07120.05870.06770.067780,000
Sep 25, 20240.05500.05500.05500.05500.0550-
Sep 24, 20240.05500.05500.05500.05500.0550-
Sep 23, 20240.05500.05500.05500.05500.0550-
Sep 20, 20240.05500.05500.05500.05500.0550-
Sep 19, 20240.05500.05500.05500.05500.0550-
Sep 18, 20240.05500.05500.05500.05500.0550-
Sep 17, 20240.05500.05500.05500.05500.0550-
Sep 16, 20240.05500.05500.05500.05500.0550-
Sep 13, 20240.05500.05500.05500.05500.0550-
Sep 12, 20240.05500.05500.05500.05500.0550-
Sep 11, 20240.05500.05500.05500.05500.0550-
Sep 10, 20240.05500.05500.05500.05500.0550-
Sep 9, 20240.05500.05500.05500.05500.0550-
Sep 6, 20240.05500.05500.05500.05500.0550-
Sep 5, 20240.05500.05500.05500.05500.0550-
Sep 4, 20240.05500.05500.05500.05500.0550-
Sep 3, 20240.05500.05500.05500.05500.0550-
Aug 30, 20240.05500.05500.05500.05500.0550-
Aug 29, 20240.05500.05500.05500.05500.0550-
Aug 28, 20240.05500.05500.05500.05500.0550-
Aug 27, 20240.05500.05500.05500.05500.0550-
Aug 26, 20240.05500.05500.05500.05500.055035,000
Aug 23, 20240.05000.05000.05000.05000.0500-
Aug 22, 20240.05000.05000.05000.05000.0500-
Aug 21, 20240.05000.05000.05000.05000.0500-
Aug 20, 20240.05000.05000.05000.05000.0500-
Aug 19, 20240.05000.05000.05000.05000.0500-
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.05000.05000.05000.05000.0500-
Aug 14, 20240.05000.05000.05000.05000.0500-
Aug 13, 20240.05000.05000.05000.05000.0500-
Aug 12, 20240.05000.05000.05000.05000.0500-
Aug 9, 20240.05000.05000.05000.05000.0500-
Aug 8, 20240.05000.05000.05000.05000.0500-
Aug 7, 20240.05170.05500.05000.05000.050057,200
Aug 6, 20240.05930.05930.05500.05500.055031,500
Aug 5, 20240.05930.05930.05930.05930.0593-
Aug 2, 20240.05930.05930.05930.05930.0593-
Aug 1, 20240.05930.05930.05930.05930.0593-
Jul 31, 20240.05930.05930.05930.05930.0593-
Jul 30, 20240.05930.05930.05930.05930.0593-
Jul 29, 20240.05930.05930.05930.05930.0593-
Jul 26, 20240.05930.05930.05930.05930.0593-
Jul 25, 20240.05930.05930.05930.05930.0593-
Jul 24, 20240.05930.05930.05930.05930.0593-
Jul 23, 20240.05930.05930.05930.05930.0593-
Jul 22, 20240.05930.05930.05930.05930.0593-
Jul 19, 20240.05930.05930.05930.05930.0593-
Jul 18, 20240.05930.05930.05930.05930.0593-
Jul 17, 20240.05930.05930.05930.05930.0593-
Jul 16, 20240.06450.06450.05930.05930.0593110,000
Jul 15, 20240.07000.07000.07000.07000.0700-
Jul 12, 20240.07000.07000.07000.07000.0700-
Jul 11, 20240.07000.07000.07000.07000.070030,000
Jul 10, 20240.06900.06900.06900.06900.0690-
Jul 9, 20240.06900.06900.06900.06900.0690-
Jul 8, 20240.06900.06900.06900.06900.0690-
Jul 5, 20240.07230.07230.06900.06900.069062,000
Jul 3, 20240.07970.07970.07970.07970.0797-
Jul 2, 20240.07970.07970.07970.07970.0797-
Jul 1, 20240.07970.07970.07970.07970.0797-
Jun 28, 20240.07970.07970.07970.07970.0797-
Jun 27, 20240.07970.07970.07970.07970.0797-
Jun 26, 20240.07970.07970.07970.07970.0797-
Jun 25, 20240.07970.07970.07970.07970.0797-
Jun 24, 20240.07970.07970.07970.07970.0797-
Jun 21, 20240.08560.09280.06700.07970.0797295,000
Jun 20, 20240.07040.07040.07040.07040.0704-
Jun 18, 20240.07040.07040.07040.07040.0704-
Jun 17, 20240.07040.07040.07040.07040.0704-
Jun 14, 20240.07040.07040.07040.07040.070420,000
Jun 13, 20240.06870.06930.06870.06930.069320,000
Jun 12, 20240.05930.05930.05930.05930.0593-
Jun 11, 20240.05930.05930.05930.05930.0593-
Jun 10, 20240.05930.05930.05930.05930.0593-
Jun 7, 20240.05670.05950.05650.05930.0593340,500
Jun 6, 20240.06240.06500.05960.05960.059685,000
Jun 5, 20240.05860.05970.05860.05970.0597124,000
Jun 4, 20240.05600.05600.05600.05600.0560-
Jun 3, 20240.05600.05600.05600.05600.056067,000
May 31, 20240.05740.05840.05430.05840.0584243,000
May 30, 20240.05500.05500.05430.05430.054325,500
May 29, 20240.04070.04070.04070.04070.0407-
May 28, 20240.04070.04070.04070.04070.0407-
May 24, 20240.04070.04070.04070.04070.0407-
May 23, 20240.04000.04120.04000.04070.040714,000
May 22, 20240.04000.04150.04000.04150.041524,000
May 21, 20240.03530.04150.03530.04150.041530,700
May 20, 20240.03780.03780.03780.03780.0378-
May 17, 20240.03780.03780.03780.03780.0378-
May 16, 20240.03780.03780.03780.03780.0378-
May 15, 20240.03780.03780.03780.03780.0378-
May 14, 20240.03780.03780.03780.03780.0378-
May 13, 20240.03780.03780.03780.03780.0378-
May 10, 20240.03780.03780.03780.03780.0378-
May 9, 20240.03780.03780.03780.03780.0378-
May 8, 20240.03780.03780.03780.03780.0378-
May 7, 20240.03780.03780.03780.03780.0378-
May 6, 20240.03780.03780.03780.03780.0378-
May 3, 20240.03780.03780.03780.03780.0378-
May 2, 20240.03780.03780.03780.03780.0378-
May 1, 20240.03780.03780.03780.03780.0378-
Apr 30, 20240.03780.03780.03780.03780.0378-
Apr 29, 20240.03780.03780.03780.03780.0378-
Apr 26, 20240.03780.03780.03780.03780.0378-
Apr 25, 20240.03780.03780.03780.03780.0378-
Apr 24, 20240.03780.03780.03780.03780.0378-
Apr 23, 20240.03780.03780.03780.03780.0378-
Apr 22, 20240.03780.03780.03780.03780.0378-
Apr 19, 20240.03780.03780.03780.03780.0378-
Apr 18, 20240.03780.03780.03780.03780.0378-
Apr 17, 20240.03780.03780.03780.03780.0378-
Apr 16, 20240.03780.03780.03780.03780.0378-
Apr 15, 20240.03780.03780.03780.03780.0378-