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

Geomega Resources Inc (TSV: GMA )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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, 2016 0.0900 0.1000 0.0900 0.0950 42,100 +0.00(+0.00%)
Nov 28, 2016 0.0950 0.0950 0.0950 225 -0.01(-5.00%)
Nov 25, 2016 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+17.65%)
Nov 24, 2016 0.1000 0.1000 0.0850 0.0850 55,534 -0.00(-5.56%)
Nov 23, 2016 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Nov 22, 2016 0.0850 0.1000 0.0800 0.0900 221,675 -0.01(-5.26%)
Nov 21, 2016 0.1100 0.1100 0.0900 0.0950 140,500 -0.01(-13.64%)
Nov 18, 2016 0.0850 0.1100 0.0850 0.1100 93,334 +0.02(+22.22%)
Nov 17, 2016 0.1000 0.1000 0.0750 0.0900 34,500 -0.01(-5.26%)
Nov 16, 2016 0.1000 0.1000 0.0900 0.0950 28,000 +0.01(+11.76%)
Nov 15, 2016 0.0700 0.1100 0.0700 0.0850 292,450 +0.01(+21.43%)
Nov 14, 2016 0.0750 0.0750 0.0650 0.0700 141,750 -0.01(-12.50%)
Nov 11, 2016 0.0800 0.0800 0.0750 0.0800 80,000 +0.00(+0.00%)
Nov 10, 2016 0.0800 0.0800 0.0750 0.0800 112,200 -0.01(-5.88%)
Nov 09, 2016 0.0850 0.0850 0.0850 0.0850 37,900 -0.00(-5.56%)
Nov 08, 2016 0.0900 0.0900 0.0900 0.0900 130,500 +0.00(+0.00%)
Nov 07, 2016 0.0900 0.0950 0.0900 0.0900 76,500 +0.00(+0.00%)
Nov 04, 2016 0.0950 0.1000 0.0900 0.0900 59,400 -0.01(-10.00%)
Nov 03, 2016 0.1000 0.1000 0.0900 0.1000 45,000 +0.01(+11.11%)
Nov 02, 2016 0.1000 0.1000 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 01, 2016 0.0950 0.1000 0.0900 0.1000 20,250 +0.01(+5.26%)
Oct 31, 2016 0.1050 0.1050 0.0950 0.0950 12,000 -0.01(-13.64%)
Oct 28, 2016 0.0950 0.1150 0.0950 0.1100 262,000 +0.01(+15.79%)
Oct 27, 2016 0.1000 0.1050 0.0950 0.0950 159,900 -0.01(-13.64%)
Oct 21, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 20, 2016 0.1000 0.1000 0.0950 0.0950 91,000 -0.02(-17.39%)
Oct 19, 2016 0.0950 0.1150 0.0950 0.1150 176,000 +0.01(+15.00%)
Oct 18, 2016 0.1000 0.1050 0.0950 0.1000 55,600 +0.00(+0.00%)
Oct 17, 2016 0.0900 0.1050 0.0900 0.1000 215,200 +0.01(+5.26%)
Oct 14, 2016 0.0900 0.0950 0.0900 0.0950 71,100 +0.01(+5.56%)
Oct 13, 2016 0.0850 0.0900 0.0850 0.0900 42,270 +0.00(+0.00%)
Oct 12, 2016 0.0850 0.0900 0.0850 0.0900 52,500 +0.00(+5.88%)
Oct 11, 2016 0.0800 0.0850 0.0800 0.0850 34,000 +0.00(+0.00%)
Oct 07, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 06, 2016 0.0800 0.0800 0.0800 0.0800 51,000 +0.01(+6.67%)
Oct 05, 2016 0.0800 0.0800 0.0650 0.0750 523,100 -0.01(-6.25%)
Oct 04, 2016 0.0800 0.0800 0.0750 0.0800 236,700 -0.01(-5.88%)
Oct 03, 2016 0.0850 0.0900 0.0700 0.0850 111,000 +0.01(+6.25%)
Sep 30, 2016 0.0800 0.0800 0.0750 0.0800 195,000 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 58,000 -0.01(-5.88%)
Sep 28, 2016 0.0800 0.0850 0.0800 0.0850 42,465 +0.00(+0.00%)
Sep 27, 2016 0.0850 0.0850 0.0850 0.0850 35,100 +0.01(+6.25%)
Sep 26, 2016 0.0850 0.0900 0.0800 0.0800 161,000 -0.01(-5.88%)
Sep 23, 2016 0.0950 0.0950 0.0850 0.0850 130,000 -0.01(-10.53%)
Sep 22, 2016 0.0950 0.0950 0.0950 0.0950 116,500 +0.01(+5.56%)
Sep 21, 2016 0.0900 0.0950 0.0800 0.0900 125,200 -0.01(-5.26%)
Sep 20, 2016 0.0950 0.0950 0.0950 0.0950 20,017 +0.00(+0.00%)
Sep 19, 2016 0.0950 0.0950 0.0950 0.0950 23,200 +0.00(+0.00%)
Sep 16, 2016 0.0950 0.0950 0.0950 0.0950 7,500 +0.00(+0.00%)
Sep 15, 2016 0.0900 0.0950 0.0850 0.0950 39,100 -0.01(-5.00%)
Sep 14, 2016 0.0900 0.1000 0.0850 0.1000 19,083 +0.01(+5.26%)
Sep 13, 2016 0.0900 0.0950 0.0900 0.0950 21,500 +0.01(+5.56%)
Sep 09, 2016 0.0900 0.0900 0.0900 600 -0.01(-5.26%)
Sep 07, 2016 0.0950 0.0950 0.0950 800 -0.01(-5.00%)
Sep 06, 2016 0.0950 0.1000 0.0900 0.1000 37,500 +0.00(+0.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
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.