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

Geomega Resources Inc (TSV: GMA )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 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, 2020 0.1700 0.1700 0.1600 0.1700 31,500 -0.00(-2.86%)
Jan 30, 2020 0.1750 0.1750 0.1700 0.1750 72,761 +0.00(+0.00%)
Jan 29, 2020 0.1650 0.1750 0.1650 0.1750 74,000 +0.00(+2.94%)
Jan 28, 2020 0.1750 0.1750 0.1600 0.1700 41,000 -0.00(-2.86%)
Jan 27, 2020 0.1800 0.1800 0.1600 0.1750 85,500 +0.00(+0.00%)
Jan 24, 2020 0.1750 0.1750 0.1700 0.1750 14,500 -0.01(-2.78%)
Jan 23, 2020 0.1800 0.1800 0.1750 0.1800 54,693 +0.01(+2.86%)
Jan 22, 2020 0.1800 0.1800 0.1750 0.1750 12,500 -0.01(-2.78%)
Jan 21, 2020 0.1850 0.1850 0.1800 0.1800 80,380 -0.01(-5.26%)
Jan 20, 2020 0.1850 0.1900 0.1850 0.1900 289,500 +0.01(+2.70%)
Jan 17, 2020 0.1850 0.1850 0.1800 0.1850 125,926 +0.01(+2.78%)
Jan 16, 2020 0.1800 0.1800 0.1750 0.1800 56,900 -0.01(-2.70%)
Jan 15, 2020 0.1800 0.1900 0.1800 0.1850 218,967 +0.01(+2.78%)
Jan 14, 2020 0.1650 0.1800 0.1650 0.1800 515,852 +0.01(+9.09%)
Jan 13, 2020 0.1550 0.1650 0.1500 0.1650 405,500 +0.01(+6.45%)
Jan 10, 2020 0.1550 0.1580 0.1550 0.1550 233,500 -0.01(-3.13%)
Jan 09, 2020 0.1550 0.1600 0.1500 0.1600 70,250 +0.01(+3.23%)
Jan 08, 2020 0.1500 0.1600 0.1500 0.1550 322,000 +0.00(+0.00%)
Jan 07, 2020 0.1700 0.1700 0.1400 0.1550 412,850 -0.02(-8.82%)
Jan 06, 2020 0.1650 0.1700 0.1650 0.1700 58,500 +0.01(+3.03%)
Jan 03, 2020 0.1600 0.1700 0.1600 0.1650 151,850 +0.01(+3.13%)
Jan 02, 2020 0.1500 0.1600 0.1500 0.1600 63,000 +0.00(+0.00%)
Dec 31, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2019 0.1450 0.1600 0.1400 0.1600 214,000 +0.01(+6.67%)
Dec 27, 2019 0.1400 0.1500 0.1400 0.1500 101,000 +0.01(+3.45%)
Dec 24, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 23, 2019 0.1400 0.1500 0.1400 0.1500 100,500 +0.01(+7.14%)
Dec 20, 2019 0.1400 0.1450 0.1350 0.1400 189,789 -0.00(-3.45%)
Dec 19, 2019 0.1450 0.1500 0.1400 0.1450 159,300 -0.01(-3.33%)
Dec 18, 2019 0.1500 0.1550 0.1500 0.1500 43,320 +0.00(+0.00%)
Dec 17, 2019 0.1500 0.1550 0.1500 0.1500 36,750 -0.01(-3.23%)
Dec 16, 2019 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Dec 13, 2019 0.1500 0.1550 0.1450 0.1550 46,500 +0.01(+3.33%)
Dec 12, 2019 0.1450 0.1500 0.1400 0.1500 21,500 +0.00(+0.00%)
Dec 11, 2019 0.1550 0.1550 0.1400 0.1500 112,580 -0.01(-3.23%)
Dec 10, 2019 0.1500 0.1550 0.1500 0.1550 10,500 +0.01(+3.33%)
Dec 09, 2019 0.1500 0.1550 0.1500 0.1500 383,500 +0.00(+0.00%)
Dec 06, 2019 0.1500 0.1500 0.1450 0.1500 73,600 +0.00(+0.00%)
Dec 05, 2019 0.1550 0.1550 0.1450 0.1500 236,396 +0.00(+0.00%)
Dec 04, 2019 0.1500 0.1500 0.1500 0.1500 38,750 +0.00(+0.00%)
Dec 03, 2019 0.1500 0.1550 0.1450 0.1500 98,700 +0.00(+0.00%)
Dec 02, 2019 0.1550 0.1550 0.1500 0.1500 11,750 +0.01(+7.14%)
Nov 29, 2019 0.1400 0.1450 0.1400 0.1400 133,500 -0.01(-6.67%)
Nov 28, 2019 0.1500 0.1500 0.1500 0.1500 22,000 -0.01(-3.23%)
Nov 27, 2019 0.1500 0.1550 0.1500 0.1550 55,500 +0.00(+1.31%)
Nov 26, 2019 0.1450 0.1550 0.1450 0.1530 84,700 +0.01(+5.52%)
Nov 25, 2019 0.1400 0.1450 0.1400 0.1450 60,500 +0.00(+3.57%)
Nov 22, 2019 0.1500 0.1530 0.1400 0.1400 168,715 -0.01(-6.67%)
Nov 21, 2019 0.1500 0.1550 0.1450 0.1500 37,501 -0.01(-3.23%)
Nov 20, 2019 0.1500 0.1550 0.1450 0.1550 56,500 +0.01(+3.33%)
Nov 19, 2019 0.1550 0.1550 0.1500 0.1500 54,500 -0.01(-3.23%)
Nov 18, 2019 0.1500 0.1550 0.1450 0.1550 18,000 +0.00(+0.00%)
Nov 15, 2019 0.1500 0.1550 0.1450 0.1550 243,132 +0.00(+0.00%)
Nov 14, 2019 0.1550 0.1550 0.1500 0.1550 61,000 +0.01(+3.33%)
Nov 13, 2019 0.1450 0.1550 0.1400 0.1500 198,600 +0.01(+3.45%)
Nov 12, 2019 0.1450 0.1450 0.1400 0.1450 136,318 -0.01(-3.33%)
Nov 11, 2019 0.1500 0.1550 0.1450 0.1500 57,350 -0.01(-3.23%)
Nov 08, 2019 0.1500 0.1550 0.1500 0.1550 37,500 +0.01(+6.90%)
Nov 07, 2019 0.1500 0.1500 0.1450 0.1450 92,900 -0.01(-3.33%)
Nov 06, 2019 0.1500 0.1500 0.1450 0.1500 63,500 -0.01(-3.23%)
Nov 05, 2019 0.1550 0.1550 0.1500 0.1550 47,000 -0.01(-3.13%)
Nov 04, 2019 0.1500 0.1600 0.1500 0.1600 18,500 +0.01(+3.23%)
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.