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: 11:05 AM EDT, Jun 6, 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, 2022 0.2650 0.2850 0.2850 309,800 +0.02(+9.62%)
Jan 28, 2022 0.2600 0.2650 0.2600 0.2600 54,200 +0.00(+0.00%)
Jan 27, 2022 0.2600 0.2650 0.2600 0.2600 37,400 +0.00(+0.00%)
Jan 26, 2022 0.2650 0.2650 0.2600 0.2600 57,000 +0.01(+1.96%)
Jan 25, 2022 0.2650 0.2650 0.2550 0.2550 40,951 -0.01(-1.92%)
Jan 24, 2022 0.2750 0.2750 0.2500 0.2600 181,310 -0.01(-3.70%)
Jan 21, 2022 0.2800 0.2800 0.2700 0.2700 92,598 -0.01(-1.82%)
Jan 20, 2022 0.2800 0.2800 0.2750 0.2750 16,039 -0.01(-1.79%)
Jan 19, 2022 0.2850 0.2850 0.2800 0.2800 72,001 -0.00(-1.75%)
Jan 18, 2022 0.2800 0.3000 0.2700 0.2850 347,388 +0.01(+5.56%)
Jan 17, 2022 0.2900 0.2900 0.2650 0.2700 371,277 -0.02(-6.90%)
Jan 14, 2022 0.2900 0.2950 0.2850 0.2900 70,570 +0.00(+0.00%)
Jan 13, 2022 0.2950 0.3000 0.2900 0.2900 112,440 -0.01(-1.69%)
Jan 12, 2022 0.2950 0.3000 0.2900 0.2950 95,090 +0.00(+0.00%)
Jan 11, 2022 0.2900 0.2950 0.2900 0.2950 37,630 +0.01(+1.72%)
Jan 10, 2022 0.2850 0.2950 0.2850 0.2900 52,598 +0.00(+0.00%)
Jan 07, 2022 0.3000 0.3000 0.2850 0.2900 108,104 -0.01(-1.69%)
Jan 06, 2022 0.3000 0.3050 0.2900 0.2950 372,321 -0.01(-1.67%)
Jan 05, 2022 0.3000 0.3100 0.3000 0.3000 162,937 +0.01(+1.69%)
Jan 04, 2022 0.2950 0.3100 0.2950 0.2950 60,030 +0.01(+1.72%)
Dec 31, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 30, 2021 0.2900 0.3000 0.2900 0.2950 27,000 +0.01(+5.36%)
Dec 29, 2021 0.2900 0.2900 0.2750 0.2800 80,522 -0.00(-1.75%)
Dec 24, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 23, 2021 0.2700 0.2850 0.2650 0.2850 70,870 +0.01(+5.56%)
Dec 22, 2021 0.2700 0.2700 0.2700 0.2700 54,000 +0.00(+0.00%)
Dec 21, 2021 0.2550 0.2700 0.2550 0.2700 72,994 +0.01(+3.85%)
Dec 20, 2021 0.2500 0.2650 0.2450 0.2600 160,600 +0.02(+8.33%)
Dec 17, 2021 0.2500 0.2500 0.2400 0.2400 193,503 -0.01(-2.04%)
Dec 16, 2021 0.2450 0.2500 0.2400 0.2450 205,400 +0.01(+2.08%)
Dec 15, 2021 0.2400 0.2450 0.2400 0.2400 173,801 +0.00(+0.00%)
Dec 14, 2021 0.2450 0.2450 0.2350 0.2400 72,762 -0.01(-4.00%)
Dec 13, 2021 0.2500 0.2500 0.2400 0.2500 119,250 +0.00(+0.00%)
Dec 10, 2021 0.2500 0.2500 0.2500 0.2500 2,296 +0.00(+0.00%)
Dec 09, 2021 0.2500 0.2500 0.2450 0.2500 92,661 -0.01(-1.96%)
Dec 08, 2021 0.2550 0.2550 0.2500 0.2550 53,320 +0.00(+0.00%)
Dec 07, 2021 0.2400 0.2550 0.2350 0.2550 130,309 +0.02(+8.51%)
Dec 06, 2021 0.2500 0.2500 0.2250 0.2350 175,000 -0.02(-7.84%)
Dec 03, 2021 0.2600 0.2600 0.2450 0.2550 78,701 -0.01(-1.92%)
Dec 02, 2021 0.2600 0.2700 0.2500 0.2600 94,838 +0.01(+4.00%)
Dec 01, 2021 0.2750 0.2750 0.2500 0.2500 60,334 -0.02(-7.41%)
Nov 30, 2021 0.2550 0.2700 0.2550 0.2700 63,532 +0.01(+3.85%)
Nov 29, 2021 0.2600 0.2650 0.2550 0.2600 52,427 +0.00(+0.00%)
Nov 26, 2021 0.2600 0.2650 0.2600 0.2600 74,810 -0.01(-3.70%)
Nov 25, 2021 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Nov 24, 2021 0.2700 0.2700 0.2700 0.2700 90,000 +0.00(+0.00%)
Nov 23, 2021 0.2650 0.2700 0.2650 0.2700 73,500 +0.01(+1.89%)
Nov 22, 2021 0.2700 0.2700 0.2600 0.2650 120,590 +0.00(+0.00%)
Nov 19, 2021 0.2700 0.2700 0.2650 0.2650 62,400 -0.01(-1.85%)
Nov 18, 2021 0.2700 0.2700 0.2700 0.2700 36,010 +0.00(+0.00%)
Nov 17, 2021 0.2700 0.2700 0.2650 0.2700 37,841 +0.01(+1.89%)
Nov 16, 2021 0.2750 0.2850 0.2600 0.2650 185,385 -0.01(-1.85%)
Nov 15, 2021 0.2700 0.2800 0.2700 0.2700 97,167 +0.01(+1.89%)
Nov 12, 2021 0.2750 0.2750 0.2600 0.2650 219,015 -0.02(-5.36%)
Nov 11, 2021 0.2800 0.2800 0.2700 0.2800 95,150 -0.00(-1.75%)
Nov 09, 2021 0.2900 0.2900 0.2850 0.2850 117,196 -0.01(-1.72%)
Nov 08, 2021 0.2950 0.2950 0.2850 0.2900 85,892 -0.01(-1.69%)
Nov 05, 2021 0.2900 0.3000 0.2900 0.2950 57,790 +0.00(+0.00%)
Nov 04, 2021 0.3000 0.3050 0.2950 0.2950 49,075 +0.00(+0.00%)
Nov 03, 2021 0.3000 0.3000 0.2900 0.2950 98,099 +0.00(+0.00%)
Nov 02, 2021 0.3000 0.3150 0.2950 0.2950 86,798 -0.01(-1.67%)
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.