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, 2020 0.2000 0.2000 0.1950 0.2000 353,199 +0.01(+2.56%)
Nov 27, 2020 0.1950 0.1950 0.1900 0.1950 126,200 +0.01(+2.63%)
Nov 26, 2020 0.1950 0.1950 0.1900 0.1900 91,800 +0.00(+0.00%)
Nov 25, 2020 0.1900 0.1900 0.1900 0.1900 6,001 +0.00(+0.00%)
Nov 24, 2020 0.1900 0.2000 0.1900 0.1900 134,133 +0.01(+2.70%)
Nov 23, 2020 0.1850 0.1850 0.1800 0.1850 240,599 +0.00(+0.00%)
Nov 20, 2020 0.1900 0.1900 0.1850 0.1850 61,700 -0.01(-2.63%)
Nov 19, 2020 0.1950 0.1950 0.1850 0.1900 182,740 +0.00(+0.00%)
Nov 18, 2020 0.2000 0.2000 0.1900 0.1900 61,566 -0.01(-5.00%)
Nov 17, 2020 0.2000 0.2050 0.2000 0.2000 173,500 +0.01(+2.56%)
Nov 16, 2020 0.1950 0.1950 0.1900 0.1950 130,400 +0.00(+0.00%)
Nov 13, 2020 0.2000 0.2050 0.1950 0.1950 70,500 -0.01(-2.50%)
Nov 12, 2020 0.1950 0.2000 0.1950 0.2000 185,160 +0.01(+2.56%)
Nov 11, 2020 0.1900 0.1950 0.1850 0.1950 97,040 +0.01(+2.63%)
Nov 10, 2020 0.1900 0.1900 0.1850 0.1900 121,822 +0.00(+0.00%)
Nov 09, 2020 0.1950 0.1950 0.1750 0.1900 263,274 +0.00(+0.00%)
Nov 06, 2020 0.1950 0.1950 0.1850 0.1900 83,045 -0.01(-2.56%)
Nov 05, 2020 0.2000 0.2000 0.1900 0.1950 143,498 +0.01(+2.63%)
Nov 04, 2020 0.1850 0.1900 0.1800 0.1900 61,987 +0.01(+2.70%)
Nov 03, 2020 0.1750 0.1850 0.1750 0.1850 77,200 +0.01(+8.82%)
Nov 02, 2020 0.1700 0.1750 0.1650 0.1700 139,750 +0.00(+0.00%)
Oct 30, 2020 0.1700 0.1700 0.1650 0.1700 27,000 +0.00(+0.00%)
Oct 29, 2020 0.1650 0.1700 0.1650 0.1700 52,820 +0.01(+3.03%)
Oct 28, 2020 0.1700 0.1700 0.1650 0.1650 82,600 -0.01(-5.71%)
Oct 27, 2020 0.1750 0.1750 0.1750 0.1750 9,856 +0.00(+0.00%)
Oct 26, 2020 0.1800 0.1800 0.1700 0.1750 97,441 +0.00(+2.94%)
Oct 23, 2020 0.1750 0.1750 0.1700 0.1700 11,900 +0.00(+0.00%)
Oct 22, 2020 0.1700 0.1700 0.1700 0.1700 66,500 +0.01(+3.03%)
Oct 21, 2020 0.1750 0.1750 0.1650 0.1650 219,554 -0.01(-8.33%)
Oct 20, 2020 0.1850 0.1850 0.1800 0.1800 41,420 -0.01(-2.70%)
Oct 16, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 15, 2020 0.1750 0.1800 0.1750 0.1800 105,300 +0.00(+0.00%)
Oct 14, 2020 0.1800 0.1800 0.1800 0.1800 104,950 +0.00(+0.00%)
Oct 13, 2020 0.1750 0.1800 0.1750 0.1800 139,589 +0.00(+0.00%)
Oct 09, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 08, 2020 0.1850 0.1850 0.1850 0.1850 12,500 +0.00(+0.00%)
Oct 07, 2020 0.1900 0.1900 0.1850 0.1850 139,946 -0.01(-5.13%)
Oct 06, 2020 0.2000 0.2000 0.1850 0.1950 115,251 +0.01(+5.41%)
Oct 05, 2020 0.1900 0.1900 0.1850 0.1850 10,859 -0.01(-2.63%)
Oct 02, 2020 0.1900 0.2000 0.1900 0.1900 12,079 +0.01(+2.70%)
Oct 01, 2020 0.1900 0.1900 0.1850 0.1850 23,500 -0.01(-2.63%)
Sep 30, 2020 0.1950 0.1950 0.1900 0.1900 14,594 +0.01(+5.56%)
Sep 29, 2020 0.1900 0.1900 0.1800 0.1800 28,000 +0.00(+0.00%)
Sep 28, 2020 0.1850 0.1850 0.1800 0.1800 64,095 -0.01(-2.70%)
Sep 25, 2020 0.1750 0.1850 0.1750 0.1850 112,765 +0.01(+5.71%)
Sep 24, 2020 0.1750 0.1750 0.1750 0.1750 5,500 -0.01(-2.78%)
Sep 23, 2020 0.1800 0.1850 0.1800 0.1800 117,245 +0.00(+0.00%)
Sep 22, 2020 0.1800 0.1800 0.1800 0.1800 37,500 +0.01(+2.86%)
Sep 21, 2020 0.1800 0.1800 0.1700 0.1750 332,002 +0.00(+2.94%)
Sep 18, 2020 0.1900 0.1950 0.1700 0.1700 464,025 -0.01(-8.11%)
Sep 17, 2020 0.1950 0.1950 0.1850 0.1850 174,405 -0.01(-5.13%)
Sep 16, 2020 0.2050 0.2050 0.1900 0.1950 99,150 -0.01(-7.14%)
Sep 15, 2020 0.2050 0.2100 0.2000 0.2100 79,400 +0.01(+2.44%)
Sep 14, 2020 0.2000 0.2050 0.2000 0.2050 133,000 +0.00(+2.50%)
Sep 11, 2020 0.2050 0.2100 0.2000 0.2000 69,500 +0.01(+2.56%)
Sep 10, 2020 0.1950 0.2000 0.1900 0.1950 67,900 +0.00(+0.00%)
Sep 09, 2020 0.1950 0.2000 0.1950 0.1950 10,650 -0.01(-2.50%)
Sep 08, 2020 0.2000 0.2000 0.2000 0.2000 68,650 -0.00(-2.44%)
Sep 04, 2020 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Sep 03, 2020 0.1950 0.2000 0.1850 0.1900 137,847 +0.01(+2.70%)
Sep 02, 2020 0.2100 0.2150 0.1850 0.1850 183,108 -0.02(-9.76%)
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.