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 (%)
Oct 31, 2014 0.1800 0.1800 0.1650 0.1650 89,200 -0.01(-8.33%)
Oct 30, 2014 0.1800 0.1800 0.1550 0.1800 76,000 +0.00(+0.00%)
Oct 29, 2014 0.1750 0.1750 0.1750 0.1800 78,527 -0.01(-2.70%)
Oct 28, 2014 0.1600 0.1850 0.1600 0.1850 42,175 +0.02(+12.12%)
Oct 27, 2014 0.1550 0.1700 0.1500 0.1650 50,500 -0.01(-8.33%)
Oct 24, 2014 0.1900 0.1900 0.1700 0.1800 19,770 -0.02(-10.00%)
Oct 23, 2014 0.1600 0.2050 0.1550 0.2000 147,750 +0.05(+29.03%)
Oct 22, 2014 0.1550 0.1600 0.1450 0.1550 43,400 +0.01(+3.33%)
Oct 21, 2014 0.1350 0.1550 0.1300 0.1500 134,400 +0.01(+11.11%)
Oct 20, 2014 0.1500 0.1500 0.1300 0.1350 174,899 -0.01(-3.57%)
Oct 17, 2014 0.1500 0.1500 0.1350 0.1400 156,232 +0.00(+0.00%)
Oct 16, 2014 0.1600 0.1600 0.1400 0.1400 216,540 -0.01(-6.67%)
Oct 15, 2014 0.1550 0.1600 0.1500 0.1500 53,000 -0.01(-6.25%)
Oct 14, 2014 0.1700 0.1700 0.1500 0.1600 210,528 -0.02(-11.11%)
Oct 10, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 09, 2014 0.1900 0.1900 0.1700 0.1800 201,325 -0.01(-2.70%)
Oct 08, 2014 0.1750 0.1850 0.1700 0.1850 110,504 +0.01(+8.82%)
Oct 07, 2014 0.1750 0.1750 0.1600 0.1700 124,550 -0.00(-2.86%)
Oct 06, 2014 0.1700 0.1800 0.1500 0.1750 427,420 +0.00(+0.00%)
Oct 03, 2014 0.1900 0.1900 0.1600 0.1750 150,600 -0.02(-10.26%)
Oct 02, 2014 0.2050 0.2100 0.1850 0.1950 99,600 -0.01(-2.50%)
Oct 01, 2014 0.2250 0.2250 0.2000 0.2000 252,690 -0.03(-13.04%)
Sep 30, 2014 0.2300 0.2550 0.2250 0.2300 146,300 +0.01(+4.55%)
Sep 29, 2014 0.2400 0.2400 0.2200 0.2200 19,500 -0.01(-4.35%)
Sep 26, 2014 0.2300 0.2300 0.2300 0.2300 11,680 -0.01(-4.17%)
Sep 25, 2014 0.2300 0.2400 0.2250 0.2400 40,045 +0.00(+0.00%)
Sep 24, 2014 0.2300 0.2400 0.2200 0.2400 36,190 +0.01(+4.35%)
Sep 23, 2014 0.2450 0.2500 0.2300 0.2300 52,000 -0.02(-9.80%)
Sep 22, 2014 0.2300 0.2550 0.2100 0.2550 225,937 +0.02(+8.51%)
Sep 19, 2014 0.2150 0.2450 0.2100 0.2350 288,021 +0.01(+4.44%)
Sep 18, 2014 0.2450 0.2500 0.2250 0.2250 145,950 -0.04(-13.46%)
Sep 17, 2014 0.2600 0.2600 0.2200 0.2600 193,516 +0.01(+1.96%)
Sep 16, 2014 0.2500 0.2750 0.2500 0.2550 160,577 +0.00(+0.00%)
Sep 15, 2014 0.2600 0.2800 0.2550 0.2550 42,000 -0.02(-5.56%)
Sep 12, 2014 0.2750 0.2800 0.2700 0.2700 19,500 +0.01(+3.85%)
Sep 11, 2014 0.2600 0.2600 0.2400 0.2600 445,953 +0.01(+1.96%)
Sep 10, 2014 0.3200 0.3200 0.2500 0.2550 559,420 -0.08(-22.73%)
Sep 09, 2014 0.3200 0.3300 0.3200 0.3300 51,700 +0.01(+1.54%)
Sep 08, 2014 0.3600 0.3600 0.3250 0.3250 127,150 -0.04(-10.96%)
Sep 05, 2014 0.3300 0.3650 0.3300 0.3650 313,375 +0.04(+12.31%)
Sep 04, 2014 0.3350 0.3500 0.3250 0.3250 97,175 -0.03(-9.72%)
Sep 03, 2014 0.3700 0.3700 0.2950 0.3600 770,739 +0.01(+2.86%)
Sep 02, 2014 0.4000 0.4100 0.3400 0.3500 767,780 -0.01(-1.41%)
Aug 29, 2014 0.3550 0.3550 0.3550 0 +0.03(+10.94%)
Aug 28, 2014 0.3300 0.3400 0.3100 0.3200 517,539 -0.02(-5.88%)
Aug 27, 2014 0.2500 0.3400 0.2450 0.3400 1,305,140 +0.10(+41.67%)
Aug 26, 2014 0.2350 0.2500 0.2350 0.2400 197,707 +0.00(+0.00%)
Aug 25, 2014 0.2450 0.2350 0.2400 101,907 +0.00(+0.00%)
Aug 22, 2014 0.2500 0.2400 0.2400 100,940 +0.00(+0.00%)
Aug 21, 2014 0.2500 0.2550 0.2400 0.2400 98,465 -0.02(-5.88%)
Aug 20, 2014 0.2500 0.2550 0.2500 0.2550 72,700 +0.01(+4.08%)
Aug 19, 2014 0.2400 0.2550 0.2400 0.2450 198,390 +0.00(+0.00%)
Aug 18, 2014 0.2400 0.2450 0.2300 0.2450 39,000 +0.01(+2.08%)
Aug 15, 2014 0.2300 0.2300 0.2300 0.2400 57,600 +0.01(+2.13%)
Aug 14, 2014 0.2400 0.2450 0.2350 0.2350 81,250 +0.00(+0.00%)
Aug 13, 2014 0.2400 0.2550 0.2300 0.2350 117,700 -0.01(-2.08%)
Aug 12, 2014 0.2500 0.2550 0.2400 0.2400 139,200 -0.01(-4.00%)
Aug 11, 2014 0.2600 0.2650 0.2450 0.2500 182,294 +0.00(+0.00%)
Aug 08, 2014 0.2400 0.2500 0.2400 0.2500 23,930 +0.01(+4.17%)
Aug 07, 2014 0.2350 0.2600 0.2350 0.2400 615,948 +0.01(+2.13%)
Aug 06, 2014 0.2650 0.2650 0.2250 0.2350 654,330 -0.03(-11.32%)
Aug 05, 2014 0.2800 0.2800 0.2650 0.2650 217,159 -0.02(-8.62%)
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.