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: 10:10 AM 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 (%)
Nov 30, 2018 0.0850 0.0900 0.0800 0.0800 137,141 -0.01(-11.11%)
Nov 29, 2018 0.0850 0.0900 0.0850 0.0900 11,200 +0.01(+12.50%)
Nov 28, 2018 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Nov 27, 2018 0.0850 0.0850 0.0800 0.0800 25,000 -0.01(-5.88%)
Nov 26, 2018 0.0900 0.0900 0.0850 0.0850 53,000 -0.00(-5.56%)
Nov 23, 2018 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Nov 22, 2018 0.0900 0.0900 0.0900 0.0900 18,000 +0.00(+5.88%)
Nov 21, 2018 0.0850 0.0900 0.0850 0.0850 19,000 +0.01(+6.25%)
Nov 20, 2018 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-5.88%)
Nov 19, 2018 0.0850 0.0850 0.0850 0.0850 17,000 +0.00(+0.00%)
Nov 16, 2018 0.0900 0.0950 0.0850 0.0850 70,000 -0.00(-5.56%)
Nov 15, 2018 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-5.26%)
Nov 14, 2018 0.0850 0.0950 0.0850 0.0950 41,000 +0.01(+11.76%)
Nov 13, 2018 0.1000 0.1000 0.0850 0.0850 75,400 -0.01(-15.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0.1000 25,300 +0.00(+0.00%)
Nov 09, 2018 0.0950 0.1050 0.0950 0.1000 198,500 +0.01(+11.11%)
Nov 08, 2018 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Nov 07, 2018 0.1000 0.1000 0.0850 0.0900 54,500 -0.01(-10.00%)
Nov 06, 2018 0.1000 0.1000 0.1000 0.1000 50,400 +0.00(+0.00%)
Nov 05, 2018 0.0950 0.1000 0.0950 0.1000 25,000 +0.01(+5.26%)
Nov 02, 2018 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Nov 01, 2018 0.0950 0.1000 0.0950 0.0950 145,000 +0.01(+5.56%)
Oct 30, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 29, 2018 0.1050 0.1050 0.0950 0.1000 169,367 -0.00(-4.76%)
Oct 26, 2018 0.0900 0.1100 0.0900 0.1050 588,429 +0.01(+16.67%)
Oct 25, 2018 0.0750 0.0900 0.0700 0.0900 188,400 +0.01(+20.00%)
Oct 24, 2018 0.0750 0.0750 0.0750 0.0750 76,000 -0.01(-6.25%)
Oct 23, 2018 0.0800 0.0800 0.0750 0.0800 83,999 -0.01(-5.88%)
Oct 22, 2018 0.0850 0.0850 0.0850 0.0850 14,000 -0.01(-10.53%)
Oct 18, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 17, 2018 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
Oct 16, 2018 0.0850 0.0900 0.0750 0.0800 198,500 -0.01(-5.88%)
Oct 15, 2018 0.0950 0.0950 0.0850 0.0850 110,800 -0.01(-10.53%)
Oct 12, 2018 0.0900 0.0950 0.0900 0.0950 98,050 +0.01(+11.76%)
Oct 11, 2018 0.0900 0.0900 0.0850 0.0850 151,000 +0.00(+0.00%)
Oct 10, 2018 0.0900 0.0900 0.0850 0.0850 145,000 -0.00(-5.56%)
Oct 09, 2018 0.0850 0.0900 0.0850 0.0900 199,000 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0900 0.0800 0.0900 104,000 +0.01(+12.50%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Oct 02, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 01, 2018 0.0750 0.0750 0.0750 0.0750 85,500 -0.01(-11.76%)
Sep 28, 2018 0.0750 0.0850 0.0700 0.0850 49,200 +0.01(+13.33%)
Sep 27, 2018 0.0750 0.0750 0.0750 250 +0.00(+0.00%)
Sep 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 24, 2018 0.0700 0.0750 0.0700 0.0750 231,500 -0.01(-6.25%)
Sep 21, 2018 0.0800 0.0900 0.0750 0.0800 57,000 +0.00(+0.00%)
Sep 20, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Sep 19, 2018 0.0800 0.0800 0.0750 0.0750 26,682 -0.01(-6.25%)
Sep 18, 2018 0.0900 0.0900 0.0800 0.0800 34,000 +0.00(+0.00%)
Sep 17, 2018 0.0800 0.0900 0.0800 0.0800 93,650 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 12, 2018 0.0800 0.0900 0.0750 0.0750 135,300 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0800 0.0700 0.0750 130,500 -0.01(-6.25%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 170,000 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0800 0.0800 0.0800 61,800 +0.00(+0.00%)
Sep 06, 2018 0.0850 0.0850 0.0750 0.0800 139,000 +0.00(+0.00%)
Sep 05, 2018 0.0800 0.0850 0.0800 0.0800 91,499 -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.