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

Geomega Resources Inc (TSV: GMA )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:43 PM EDT, Jun 10, 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 (%)
Nov 30, 2022 0.1450 0.1450 0.1350 0.1350 95,065 -0.01(-6.90%)
Nov 29, 2022 0.1500 0.1500 0.1450 0.1450 3,500 +0.00(+0.00%)
Nov 28, 2022 0.1550 0.1550 0.1450 0.1450 25,901 -0.01(-6.45%)
Nov 25, 2022 0.1500 0.1550 0.1450 0.1550 8,500 +0.01(+3.33%)
Nov 24, 2022 0.1500 0.1500 0.1500 0.1500 514 +0.01(+3.45%)
Nov 23, 2022 0.1550 0.1550 0.1450 0.1450 16,518 -0.01(-3.33%)
Nov 22, 2022 0.1500 0.1500 0.1500 0.1500 4,700 +0.00(+0.00%)
Nov 21, 2022 0.1500 0.1500 0.1450 0.1500 4,333 +0.00(+0.00%)
Nov 18, 2022 0.1500 0.1550 0.1500 0.1500 61,880 +0.01(+3.45%)
Nov 17, 2022 0.1500 0.1600 0.1400 0.1450 377,255 -0.02(-9.38%)
Nov 16, 2022 0.1600 0.1600 0.1600 0.1600 21,968 +0.01(+6.67%)
Nov 15, 2022 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Nov 14, 2022 0.1600 0.1600 0.1550 0.1550 75,500 +0.00(+0.00%)
Nov 11, 2022 0.1600 0.1600 0.1550 0.1550 50,010 +0.00(+0.00%)
Nov 10, 2022 0.1600 0.1650 0.1550 0.1550 18,280 +0.01(+3.33%)
Nov 09, 2022 0.1550 0.1600 0.1500 0.1500 51,500 -0.01(-3.23%)
Nov 08, 2022 0.1550 0.1550 0.1550 0.1550 21,953 +0.00(+0.00%)
Nov 07, 2022 0.1600 0.1600 0.1500 0.1550 53,500 -0.01(-3.13%)
Nov 04, 2022 0.1550 0.1600 0.1500 0.1600 240,600 +0.01(+3.23%)
Nov 03, 2022 0.1600 0.1600 0.1550 0.1550 51,375 -0.01(-3.13%)
Nov 02, 2022 0.1600 0.1600 0.1600 0.1600 32,014 -0.01(-3.03%)
Nov 01, 2022 0.1650 0.1650 0.1600 0.1650 23,500 +0.01(+3.13%)
Oct 31, 2022 0.1650 0.1650 0.1600 0.1600 98,500 -0.01(-3.03%)
Oct 28, 2022 0.1700 0.1700 0.1650 0.1650 19,500 +0.00(+0.00%)
Oct 27, 2022 0.1600 0.1650 0.1600 0.1650 80,380 +0.00(+0.00%)
Oct 26, 2022 0.1600 0.1700 0.1500 0.1650 606,130 +0.01(+3.13%)
Oct 25, 2022 0.1650 0.1650 0.1600 0.1600 62,203 -0.01(-3.03%)
Oct 24, 2022 0.1650 0.1700 0.1600 0.1650 40,530 -0.01(-2.94%)
Oct 21, 2022 0.1700 0.1700 0.1700 0.1700 1,250 +0.01(+3.03%)
Oct 20, 2022 0.1600 0.1650 0.1600 0.1650 9,300 +0.01(+3.13%)
Oct 19, 2022 0.1700 0.1700 0.1600 0.1600 26,500 -0.01(-5.88%)
Oct 18, 2022 0.1600 0.1750 0.1600 0.1700 100,500 +0.01(+6.25%)
Oct 17, 2022 0.1650 0.1650 0.1600 0.1600 19,157 +0.01(+3.23%)
Oct 14, 2022 0.1550 0.1550 0.1550 0.1550 11,111 -0.01(-3.13%)
Oct 13, 2022 0.1650 0.1650 0.1600 0.1600 21,750 -0.01(-5.88%)
Oct 12, 2022 0.1550 0.1700 0.1550 0.1700 406,540 +0.02(+13.33%)
Oct 11, 2022 0.1600 0.1600 0.1500 0.1500 50,420 -0.01(-6.25%)
Oct 07, 2022 0.1600 0 +0.00(+0.00%)
Oct 06, 2022 0.1700 0.1700 0.1600 0.1600 38,550 +0.00(+0.00%)
Oct 05, 2022 0.1700 0.1700 0.1600 0.1600 35,123 -0.01(-5.88%)
Oct 04, 2022 0.1550 0.1700 0.1550 0.1700 76,300 +0.01(+3.03%)
Oct 03, 2022 0.1600 0.1800 0.1600 0.1650 178,073 +0.01(+6.45%)
Sep 30, 2022 0.1500 0.1550 0.1500 0.1550 82,055 +0.01(+6.90%)
Sep 29, 2022 0.1500 0.1500 0.1400 0.1450 90,590 -0.01(-3.33%)
Sep 28, 2022 0.1400 0.1500 0.1400 0.1500 57,019 +0.01(+11.11%)
Sep 27, 2022 0.1450 0.1450 0.1350 0.1350 117,259 -0.01(-6.90%)
Sep 26, 2022 0.1500 0.1500 0.1400 0.1450 72,250 -0.01(-3.33%)
Sep 23, 2022 0.1500 0.1500 0.1400 0.1500 39,264 +0.00(+0.00%)
Sep 22, 2022 0.1550 0.1550 0.1500 0.1500 7,530 -0.01(-3.23%)
Sep 21, 2022 0.1550 0.1550 0.1500 0.1550 79,600 +0.00(+0.00%)
Sep 20, 2022 0.1550 0.1550 0.1550 0.1550 66,735 +0.00(+0.00%)
Sep 19, 2022 0.1600 0.1600 0.1550 0.1550 244,460 -0.02(-8.82%)
Sep 16, 2022 0.1750 0.1750 0.1650 0.1700 182,091 -0.00(-2.86%)
Sep 15, 2022 0.1750 0.1750 0.1750 0.1750 9,781 +0.00(+0.00%)
Sep 14, 2022 0.1800 0.1800 0.1750 0.1750 28,585 +0.00(+0.00%)
Sep 13, 2022 0.1850 0.1850 0.1750 0.1750 115,799 -0.01(-5.41%)
Sep 12, 2022 0.1900 0.1900 0.1850 0.1850 136,656 +0.01(+2.78%)
Sep 09, 2022 0.1850 0.1850 0.1750 0.1800 99,510 +0.01(+2.86%)
Sep 08, 2022 0.1750 0.1850 0.1750 0.1750 298,810 +0.00(+0.00%)
Sep 07, 2022 0.1750 0.1750 0.1700 0.1750 200,410 +0.00(+2.94%)
Sep 06, 2022 0.2050 0.2050 0.1700 0.1700 769,991 -0.02(-12.82%)
Sep 02, 2022 0.1950 0 +0.01(+5.41%)
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.