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 -0.0050 (-3.70%)
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, 2019 0.0850 0.0850 0.0800 0.0800 66,700 -0.01(-5.88%)
Jan 29, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 28, 2019 0.0900 0.0900 0.0800 0.0800 110,000 -0.01(-5.88%)
Jan 25, 2019 0.0850 0.0850 0.0850 0.0850 26,000 +0.01(+6.25%)
Jan 24, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 21, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jan 18, 2019 0.0850 0.0850 0.0800 0.0800 32,850 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0.0800 31,000 -0.01(-5.88%)
Jan 16, 2019 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Jan 14, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 04, 2019 0.0800 0.0800 0.0800 0.0800 20,500 -0.01(-5.88%)
Jan 03, 2019 0.0800 0.0850 0.0800 0.0850 94,675 +0.01(+6.25%)
Jan 02, 2019 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+14.29%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 21, 2018 0.0750 0.0750 0.0750 0.0750 21,019 +0.00(+0.00%)
Dec 20, 2018 0.0750 0.0750 0.0750 0.0750 136,000 +0.00(+0.00%)
Dec 19, 2018 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Dec 18, 2018 0.0800 0.0800 0.0750 0.0750 49,000 +0.00(+0.00%)
Dec 17, 2018 0.0750 0.0750 0.0750 0.0750 77,500 +0.00(+0.00%)
Dec 14, 2018 0.0750 0.0750 0.0750 0.0750 29,450 +0.00(+0.00%)
Dec 13, 2018 0.0800 0.0800 0.0750 0.0750 72,000 +0.00(+0.00%)
Dec 12, 2018 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Dec 11, 2018 0.0800 0.0800 0.0750 0.0750 59,700 +0.00(+0.00%)
Dec 10, 2018 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Dec 07, 2018 0.0800 0.0800 0.0750 0.0750 30,200 -0.01(-6.25%)
Dec 06, 2018 0.0750 0.0800 0.0750 0.0800 57,000 +0.00(+0.00%)
Dec 05, 2018 0.0750 0.0850 0.0750 0.0800 592,500 +0.01(+6.67%)
Dec 04, 2018 0.0850 0.0850 0.0750 0.0750 211,125 -0.01(-6.25%)
Dec 03, 2018 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Nov 30, 2018 0.0850 0.0900 0.0800 0.0800 137,141 -0.01(-11.11%)
Nov 29, 2018 0.0850 0.0900 0.0850 0.0900 11,200 +0.01(+12.50%)
Nov 28, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 27, 2018 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Nov 26, 2018 0.0900 0.0900 0.0850 0.0850 53,000 -0.00(-5.56%)
Nov 23, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 22, 2018 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+5.88%)
Nov 21, 2018 0.0850 0.0900 0.0850 0.0850 19,000 +0.01(+6.25%)
Nov 20, 2018 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-5.88%)
Nov 19, 2018 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Nov 16, 2018 0.0900 0.0950 0.0850 0.0850 70,000 -0.00(-5.56%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Nov 14, 2018 0.0850 0.0950 0.0850 0.0950 41,000 +0.01(+11.76%)
Nov 13, 2018 0.1000 0.1000 0.0850 0.0850 75,400 -0.01(-15.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0.1000 25,300 +0.00(+0.00%)
Nov 09, 2018 0.0950 0.1050 0.0950 0.1000 198,500 +0.01(+11.11%)
Nov 08, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Nov 07, 2018 0.1000 0.1000 0.0850 0.0900 54,500 -0.01(-10.00%)
Nov 06, 2018 0.1000 0.1000 0.1000 0.1000 50,400 +0.00(+0.00%)
Nov 05, 2018 0.0950 0.1000 0.0950 0.1000 25,000 +0.01(+5.26%)
Nov 02, 2018 0.0950 0.0950 0.0950 0.0950 23,000 +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.