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

Geomega Resources Inc (TSV: GMA )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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 30, 2015 0.1400 0.1450 0.1350 0.1400 32,650 -0.00(-3.45%)
Jan 29, 2015 0.1300 0.1450 0.1300 0.1450 75,348 +0.00(+0.00%)
Jan 28, 2015 0.1400 0.1450 0.1400 0.1450 32,000 -0.01(-3.33%)
Jan 27, 2015 0.1300 0.1500 0.1300 0.1500 137,799 +0.02(+15.38%)
Jan 26, 2015 0.1350 0.1350 0.1250 0.1300 92,700 -0.01(-7.14%)
Jan 23, 2015 0.1400 0.1400 0.1350 0.1400 111,543 +0.00(+0.00%)
Jan 22, 2015 0.1400 0.1450 0.1400 0.1400 33,300 +0.00(+0.00%)
Jan 21, 2015 0.1450 0.1550 0.1400 0.1400 140,393 +0.01(+3.70%)
Jan 20, 2015 0.1750 0.1750 0.1350 0.1350 539,666 -0.04(-25.00%)
Jan 19, 2015 0.1800 0.1850 0.1650 0.1800 265,358 +0.00(+0.00%)
Jan 16, 2015 0.1800 0.1850 0.1650 0.1800 232,000 +0.00(+0.00%)
Jan 15, 2015 0.2000 0.2000 0.1750 0.1800 63,050 -0.02(-12.20%)
Jan 14, 2015 0.1900 0.2050 0.1800 0.2050 24,500 +0.00(+2.50%)
Jan 13, 2015 0.2000 0.2050 0.2000 0.2000 26,325 -0.01(-4.76%)
Jan 12, 2015 0.2150 0.2200 0.2000 0.2100 91,700 +0.01(+2.44%)
Jan 09, 2015 0.2250 0.2250 0.2050 0.2050 112,000 -0.03(-10.87%)
Jan 08, 2015 0.2200 0.2400 0.2100 0.2300 94,200 +0.01(+4.55%)
Jan 07, 2015 0.2200 0.2250 0.2100 0.2200 75,700 +0.00(+0.00%)
Jan 06, 2015 0.2200 0.2300 0.2000 0.2200 96,950 -0.01(-2.22%)
Jan 05, 2015 0.2300 0.2300 0.2000 0.2250 92,500 -0.01(-6.25%)
Jan 02, 2015 0.2400 0.2450 0.2400 0.2400 24,000 +0.01(+2.13%)
Dec 31, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Dec 30, 2014 0.2200 0.2450 0.2100 0.2450 67,000 +0.02(+8.89%)
Dec 29, 2014 0.2000 0.2250 0.2000 0.2250 65,500 +0.02(+7.14%)
Dec 24, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2014 0.2150 0.2150 0.1950 0.2100 104,700 +0.00(+0.00%)
Dec 22, 2014 0.2000 0.2200 0.1800 0.2100 307,602 -0.01(-2.33%)
Dec 19, 2014 0.1600 0.2500 0.1500 0.2150 213,502 +0.05(+34.37%)
Dec 18, 2014 0.1500 0.1600 0.1500 0.1600 75,200 +0.01(+6.67%)
Dec 17, 2014 0.1500 0.1500 0.1400 0.1500 99,550 +0.01(+11.11%)
Dec 16, 2014 0.1500 0.1350 87,300 -0.01(-3.57%)
Dec 15, 2014 0.1500 0.1500 0.1400 0.1400 16,474 -0.01(-6.67%)
Dec 12, 2014 0.1600 0.1600 0.1500 0.1500 139,275 -0.02(-11.76%)
Dec 11, 2014 0.1650 0.1800 0.1650 0.1700 66,700 +0.01(+6.25%)
Dec 10, 2014 0.1600 0.1600 0.1550 0.1600 28,900 +0.01(+3.23%)
Dec 09, 2014 0.1550 0.1600 0.1550 0.1550 33,000 +0.01(+3.33%)
Dec 08, 2014 0.1600 0.1600 0.1500 0.1500 53,000 -0.01(-6.25%)
Dec 05, 2014 0.1850 0.1850 0.1600 0.1600 44,000 +0.01(+6.67%)
Dec 04, 2014 0.1600 0.1600 0.1500 0.1500 63,500 -0.02(-9.09%)
Dec 03, 2014 0.1700 0.1700 0.1650 0.1650 19,000 -0.01(-2.94%)
Dec 02, 2014 0.1500 0.1800 0.1500 0.1700 96,150 +0.02(+13.33%)
Dec 01, 2014 0.1500 0.1500 0.1450 0.1500 90,500 +0.01(+3.45%)
Nov 28, 2014 0.1500 0.1500 0.1450 0.1450 38,000 -0.01(-6.45%)
Nov 27, 2014 0.1500 0.1550 0.1450 0.1550 43,150 +0.01(+3.33%)
Nov 26, 2014 0.1400 0.1500 0.1400 0.1500 46,767 +0.01(+7.14%)
Nov 25, 2014 0.1400 0.1400 0.1350 0.1400 87,250 +0.00(+0.00%)
Nov 24, 2014 0.1450 0.1450 0.1300 0.1400 185,390 -0.01(-6.67%)
Nov 21, 2014 0.1500 0.1500 0.1450 0.1500 20,500 +0.00(+0.00%)
Nov 20, 2014 0.1500 0.1550 0.1450 0.1500 92,300 -0.01(-3.23%)
Nov 19, 2014 0.1600 0.1600 0.1500 0.1550 88,525 +0.00(+0.00%)
Nov 18, 2014 0.1600 0.1600 0.1550 0.1550 70,950 +0.00(+0.00%)
Nov 17, 2014 0.1550 0.1600 0.1550 0.1550 50,900 -0.01(-6.06%)
Nov 14, 2014 0.1500 0.1650 0.1500 0.1650 146,800 +0.01(+6.45%)
Nov 13, 2014 0.1500 0.1550 0.1500 0.1550 61,000 +0.01(+3.33%)
Nov 12, 2014 0.1500 0.1550 0.1500 0.1500 57,300 -0.01(-3.23%)
Nov 11, 2014 0.1550 0.1800 0.1550 0.1550 70,000 +0.00(+0.00%)
Nov 10, 2014 0.1550 0.1600 0.1450 0.1550 38,434 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1650 0.1350 0.1550 110,368 -0.01(-6.06%)
Nov 06, 2014 0.1700 0.1700 0.1500 0.1650 34,870 +0.01(+3.13%)
Nov 05, 2014 0.1600 0.1700 0.1600 0.1600 21,400 +0.00(+0.00%)
Nov 04, 2014 0.1750 0.1750 0.1600 0.1600 52,300 -0.01(-8.57%)
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.