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

Geomega Resources Inc (TSV: GMA )

0.1100 +0.0100 (+10.00%)
Streaming Delayed Price Updated: 1:45 PM EDT, May 17, 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 30, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 29, 2015 0.0800 0.0800 0.0800 0.0800 44,000 +0.01(+6.67%)
Oct 28, 2015 0.0800 0.0800 0.0750 0.0750 44,800 -0.01(-6.25%)
Oct 27, 2015 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Oct 26, 2015 0.0800 0.0850 0.0800 0.0850 21,000 +0.01(+6.25%)
Oct 23, 2015 0.0700 0.0850 0.0700 0.0800 638,000 +0.01(+23.08%)
Oct 22, 2015 0.0650 0.0700 0.0650 0.0650 30,000 +0.00(+0.00%)
Oct 21, 2015 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Oct 20, 2015 0.0700 0.0700 0.0650 0.0650 69,400 +0.00(+0.00%)
Oct 19, 2015 0.0700 0.0700 0.0650 0.0650 272,944 +0.00(+0.00%)
Oct 16, 2015 0.0700 0.0700 0.0650 0.0650 128,300 +0.00(+0.00%)
Oct 15, 2015 0.0650 0.0650 0.0650 0.0650 232,000 -0.01(-7.14%)
Oct 14, 2015 0.0700 0.0700 0.0700 0.0700 83,250 +0.01(+7.69%)
Oct 13, 2015 0.0650 0.0700 0.0650 0.0650 46,400 -0.01(-7.14%)
Oct 09, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2015 0.0700 0.0700 0.0650 0.0700 37,000 +0.00(+0.00%)
Oct 07, 2015 0.0700 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Oct 06, 2015 0.0750 0.0750 0.0700 0.0700 143,950 +0.01(+7.69%)
Oct 05, 2015 0.0750 0.0750 0.0650 0.0650 85,900 -0.01(-7.14%)
Oct 02, 2015 0.0750 0.0800 0.0700 0.0700 89,000 -0.01(-12.50%)
Oct 01, 2015 0.0700 0.0800 0.0650 0.0800 97,400 +0.01(+14.29%)
Sep 30, 2015 0.0750 0.0750 0.0700 0.0700 37,300 -0.01(-12.50%)
Sep 29, 2015 0.0800 0.0800 0.0800 0.0800 6,000 +0.00(+0.00%)
Sep 28, 2015 0.0800 0.0800 0.0750 0.0800 44,000 +0.00(+0.00%)
Sep 25, 2015 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Sep 24, 2015 0.0850 0.0850 0.0800 0.0800 23,100 -0.01(-5.88%)
Sep 23, 2015 0.0900 0.0900 0.0700 0.0850 215,500 +0.00(+0.00%)
Sep 22, 2015 0.0950 0.1000 0.0800 0.0850 134,500 -0.01(-15.00%)
Sep 18, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Sep 16, 2015 0.0950 0.0950 0.0950 500 -0.01(-9.52%)
Sep 14, 2015 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Sep 11, 2015 0.0950 0.1200 0.0950 0.1100 257,050 +0.02(+29.41%)
Sep 10, 2015 0.0900 0.0950 0.0850 0.0850 185,200 +0.00(+0.00%)
Sep 09, 2015 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
Sep 08, 2015 0.0850 0.0900 0.0800 0.0850 50,100 -0.01(-10.53%)
Sep 04, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Sep 03, 2015 0.0850 0.1000 0.0850 0.1000 47,000 +0.01(+17.65%)
Sep 01, 2015 0.0850 0.0850 0.0850 0 -0.01(-10.53%)
Aug 31, 2015 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Aug 28, 2015 0.0950 0.1000 0.0900 0.1000 18,000 +0.00(+0.00%)
Aug 27, 2015 0.0950 0.1050 0.0950 0.1000 47,000 +0.01(+5.26%)
Aug 26, 2015 0.0950 0.0950 0.0900 0.0950 42,200 +0.01(+5.56%)
Aug 25, 2015 0.0900 0.0900 0.0800 0.0900 52,400 +0.00(+0.00%)
Aug 24, 2015 0.0900 0.1000 0.0900 0.0900 50,900 -0.01(-14.29%)
Aug 21, 2015 0.1000 0.1050 0.0900 0.1050 65,200 +0.00(+5.00%)
Aug 20, 2015 0.1100 0.1100 0.1000 0.1000 230,120 -0.02(-16.67%)
Aug 19, 2015 0.1200 0.1200 0.1150 0.1200 7,000 +0.00(+0.00%)
Aug 18, 2015 0.1200 0.1200 0.1200 0.1200 90,000 +0.00(+0.00%)
Aug 17, 2015 0.1250 0.1250 0.1200 0.1200 49,500 +0.00(+0.00%)
Aug 14, 2015 0.1200 0.1200 0.1200 0.1200 38,000 +0.00(+0.00%)
Aug 13, 2015 0.1200 0.1200 0.1200 0.1200 23,650 +0.00(+4.35%)
Aug 12, 2015 0.1150 0.1200 0.1100 0.1150 20,500 +0.00(+0.00%)
Aug 11, 2015 0.1150 0.1250 0.1100 0.1150 95,500 +0.01(+4.55%)
Aug 10, 2015 0.1100 0.1100 0.1100 0.1100 19,500 -0.01(-4.35%)
Aug 07, 2015 0.1100 0.1150 0.1000 0.1150 111,000 -0.00(-4.17%)
Aug 06, 2015 0.1200 0.1200 0.1100 0.1200 13,063 +0.00(+0.00%)
Aug 05, 2015 0.1250 0.1250 0.1200 0.1200 36,600 +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.