Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geomega Resources Inc (TSV: GMA )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2013 0.3100 0.3100 0.2900 0.3000 9,050 +0.00(+0.00%)
Jan 30, 2013 0.3200 0.3200 0.3000 0.3000 4,900 -0.03(-7.69%)
Jan 29, 2013 0.3050 0.3250 0.3050 0.3250 4,033 +0.00(+0.00%)
Jan 28, 2013 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 25, 2013 0.3100 0.3250 0.3100 0.3250 19,000 +0.03(+8.33%)
Jan 24, 2013 0.3200 0.3200 0.3000 0.3000 23,500 -0.02(-6.25%)
Jan 23, 2013 0.3150 0.3200 0.3000 0.3200 30,440 +0.01(+3.23%)
Jan 22, 2013 0.3200 0.3200 0.3100 0.3100 59,500 -0.01(-1.59%)
Jan 21, 2013 0.3300 0.3300 0.3150 0.3150 18,300 +0.00(+0.00%)
Jan 18, 2013 0.3200 0.3200 0.3150 0.3150 8,100 -0.02(-4.55%)
Jan 17, 2013 0.3250 0.3300 0.3250 0.3300 52,115 -0.01(-2.94%)
Jan 16, 2013 0.3600 0.3600 0.3150 0.3400 92,400 -0.03(-8.11%)
Jan 15, 2013 0.3500 0.3700 0.3500 0.3700 24,650 +0.03(+10.45%)
Jan 14, 2013 0.3700 0.3700 0.3250 0.3350 22,700 -0.04(-11.84%)
Jan 11, 2013 0.3800 0.3800 0.3800 0.3800 600 +0.00(+0.00%)
Jan 10, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2013 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+2.70%)
Jan 08, 2013 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Jan 07, 2013 0.4100 0.4100 0.3700 0.3700 15,000 +0.01(+2.78%)
Jan 04, 2013 0.3600 0.3600 0.3600 0.3600 6,500 +0.01(+1.41%)
Jan 03, 2013 0.3300 0.3550 0.3300 0.3550 16,250 -0.01(-1.39%)
Jan 02, 2013 0.3000 0.3800 0.2650 0.3600 37,850 +0.09(+35.85%)
Dec 31, 2012 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Dec 28, 2012 0.2800 0.2900 0.2800 0.2900 15,100 +0.02(+9.43%)
Dec 27, 2012 0.2800 0.2800 0.2650 0.2650 10,000 -0.02(-5.36%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 21, 2012 0.2650 0.2900 0.2550 0.2900 10,700 -0.02(-6.45%)
Dec 20, 2012 0.2900 0.3100 0.2800 0.3100 26,500 +0.02(+6.90%)
Dec 19, 2012 0.3000 0.3000 0.2900 0.2900 15,900 -0.02(-4.92%)
Dec 18, 2012 0.2800 0.3100 0.2800 0.3050 127,550 +0.02(+5.17%)
Dec 17, 2012 0.3000 0.3000 0.2450 0.2900 446,100 -0.04(-12.12%)
Dec 14, 2012 0.3200 0.3300 0.3200 0.3300 22,500 +0.01(+1.54%)
Dec 13, 2012 0.3250 0.3250 0.3250 0.3250 5,250 -0.01(-1.52%)
Dec 12, 2012 0.3200 0.3300 0.3200 0.3300 7,200 +0.01(+3.13%)
Dec 11, 2012 0.3250 0.3250 0.3200 0.3200 12,400 -0.01(-3.03%)
Dec 10, 2012 0.3250 0.3300 0.3200 0.3300 19,319 +0.01(+3.13%)
Dec 07, 2012 0.3200 0.3200 0.3200 0.3200 20,300 -0.01(-1.54%)
Dec 06, 2012 0.3250 0.3350 0.3250 0.3250 13,100 +0.01(+1.56%)
Dec 05, 2012 0.3400 0.3400 0.3200 0.3200 24,500 -0.02(-4.48%)
Dec 04, 2012 0.3450 0.3500 0.3350 0.3350 35,300 -0.01(-4.29%)
Nov 30, 2012 0.3400 0.3500 0.3350 0.3500 26,300 +0.03(+11.11%)
Nov 29, 2012 0.3350 0.3550 0.3150 0.3150 38,400 -0.02(-4.55%)
Nov 28, 2012 0.3550 0.3550 0.3300 0.3300 31,500 -0.02(-7.04%)
Nov 27, 2012 0.3550 0.3550 0.3550 0.3550 9,500 -0.02(-5.33%)
Nov 26, 2012 0.3950 0.3950 0.3250 0.3750 13,225 -0.01(-1.32%)
Nov 24, 2012 0.4000 0.4000 0.3800 0.3800 11,438 +0.00(+0.00%)
Nov 23, 2012 0.4000 0.4000 0.3800 0.3800 11,438 -0.01(-2.56%)
Nov 22, 2012 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Nov 21, 2012 0.3900 0.3900 0.3900 0.3900 7,000 +0.01(+2.63%)
Nov 20, 2012 0.3900 0.4000 0.3800 0.3800 13,970 +0.00(+0.00%)
Nov 19, 2012 0.4000 0.4000 0.3650 0.3800 14,881 -0.01(-1.30%)
Nov 16, 2012 0.4000 0.4000 0.3700 0.3850 23,500 -0.02(-3.75%)
Nov 15, 2012 0.4000 0.4200 0.3800 0.4000 9,500 -0.02(-4.76%)
Nov 14, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 13, 2012 0.4200 0.4250 0.3700 0.4200 43,500 +0.01(+2.44%)
Nov 12, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 09, 2012 0.3950 0.4500 0.3950 0.4100 24,040 +0.00(+0.00%)
Nov 08, 2012 0.4500 0.4500 0.4100 0.4100 6,500 -0.02(-4.65%)
Nov 07, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 06, 2012 0.4300 0.4300 0.4000 0.4300 28,720 +0.04(+10.26%)
Nov 05, 2012 0.4000 0.4000 0.3900 0.3900 14,000 -0.04(-9.30%)
Nov 02, 2012 0.4000 0.4300 0.4000 0.4300 35,200 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.