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, 2017 0.0700 0.0700 0.0650 0.0650 63,375 +0.00(+0.00%)
Nov 29, 2017 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Nov 28, 2017 0.0700 0.0700 0.0650 0.0650 918,555 -0.01(-7.14%)
Nov 27, 2017 0.0750 0.0750 0.0650 0.0700 213,200 -0.00(-6.67%)
Nov 24, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Nov 22, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 21, 2017 0.0800 0.0800 0.0750 0.0750 49,400 +0.00(+7.14%)
Nov 20, 2017 0.0750 0.0750 0.0700 0.0700 1,300,800 -0.01(-12.50%)
Nov 17, 2017 0.0850 0.0900 0.0750 0.0800 969,850 -0.01(-5.88%)
Nov 16, 2017 0.0750 0.0850 0.0700 0.0850 743,253 +0.01(+13.33%)
Nov 15, 2017 0.0750 0.0800 0.0750 0.0750 212,000 -0.01(-11.76%)
Nov 14, 2017 0.0800 0.0850 0.0800 0.0850 115,750 +0.01(+6.25%)
Nov 13, 2017 0.0800 0.0800 0.0800 0.0800 151,300 +0.00(+0.00%)
Nov 10, 2017 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Nov 09, 2017 0.0850 0.0850 0.0800 0.0800 178,775 -0.01(-11.11%)
Nov 08, 2017 0.0900 0.0900 0.0900 0.0900 82,000 +0.00(+5.88%)
Nov 07, 2017 0.0900 0.0900 0.0850 0.0850 42,500 +0.00(+0.00%)
Nov 06, 2017 0.0850 0.0950 0.0850 0.0850 376,000 -0.01(-10.53%)
Nov 03, 2017 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+5.56%)
Nov 02, 2017 0.0800 0.0950 0.0800 0.0900 118,100 +0.01(+12.50%)
Nov 01, 2017 0.0900 0.0900 0.0800 0.0800 245,640 -0.01(-11.11%)
Oct 30, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 27, 2017 0.0900 0.0950 0.0900 0.0900 70,500 +0.00(+0.00%)
Oct 25, 2017 0.0900 0.0900 0.0900 250 +0.01(+12.50%)
Oct 24, 2017 0.0800 0.0800 0.0800 0.0800 13,250 -0.01(-5.88%)
Oct 23, 2017 0.0850 0.0850 0.0800 0.0850 62,500 -0.00(-5.56%)
Oct 20, 2017 0.0900 0.0900 0.0900 0.0900 19,000 +0.00(+0.00%)
Oct 19, 2017 0.0900 0.0900 0.0900 0.0900 80,200 +0.00(+5.88%)
Oct 18, 2017 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Oct 17, 2017 0.0800 0.0850 0.0800 0.0850 50,000 +0.01(+6.25%)
Oct 16, 2017 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Oct 13, 2017 0.0850 0.0850 0.0800 0.0800 73,000 -0.01(-5.88%)
Oct 11, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 10, 2017 0.0800 0.0900 0.0800 0.0800 284,098 +0.00(+0.00%)
Oct 06, 2017 0.0800 0.0800 0.0800 0.0800 46,000 +0.00(+0.00%)
Oct 05, 2017 0.0750 0.0800 0.0750 0.0800 129,500 +0.00(+0.00%)
Oct 04, 2017 0.0800 0.0800 0.0800 0.0800 33,000 +0.01(+6.67%)
Oct 03, 2017 0.0750 0.0800 0.0750 0.0750 19,000 -0.01(-6.25%)
Oct 02, 2017 0.0800 0.0800 0.0800 0.0800 110,500 +0.00(+0.00%)
Sep 29, 2017 0.0750 0.0800 0.0750 0.0800 158,000 +0.01(+6.67%)
Sep 28, 2017 0.0750 0.0800 0.0750 0.0750 76,400 +0.00(+0.00%)
Sep 27, 2017 0.0750 0.0750 0.0750 0.0750 88,800 +0.00(+0.00%)
Sep 26, 2017 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+0.00%)
Sep 25, 2017 0.0800 0.0800 0.0750 0.0750 83,000 -0.01(-6.25%)
Sep 22, 2017 0.0750 0.0800 0.0750 0.0800 126,300 -0.01(-5.88%)
Sep 21, 2017 0.0800 0.0850 0.0750 0.0850 91,500 +0.00(+0.00%)
Sep 20, 2017 0.0950 0.0950 0.0800 0.0850 910,720 -0.01(-10.53%)
Sep 19, 2017 0.0850 0.1050 0.0800 0.0950 3,073,670 +0.04(+58.33%)
Sep 18, 2017 0.0600 0.0600 0.0600 0.0600 67,000 +0.00(+0.00%)
Sep 15, 2017 0.0600 0.0600 0.0600 0.0600 9,850 +0.00(+0.00%)
Sep 14, 2017 0.0650 0.0650 0.0600 0.0600 82,000 +0.00(+0.00%)
Sep 13, 2017 0.0600 0.0650 0.0600 0.0600 208,000 +0.00(+0.00%)
Sep 12, 2017 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+9.09%)
Sep 11, 2017 0.0600 0.0600 0.0550 0.0550 338,550 -0.01(-15.38%)
Sep 08, 2017 0.0650 0.0650 0.0650 0.0650 124,500 +0.00(+0.00%)
Sep 07, 2017 0.0650 0.0650 0.0650 0.0650 64,500 +0.00(+0.00%)
Sep 06, 2017 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Sep 05, 2017 0.0700 0.0700 0.0600 0.0650 216,069 +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.