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

Geomega Resources Inc (TSV: GMA )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 28, 2014 0.1500 0.1500 0.1450 0.1450 38,000 -0.01(-6.45%)
Nov 27, 2014 0.1500 0.1550 0.1450 0.1550 43,150 +0.01(+3.33%)
Nov 26, 2014 0.1400 0.1500 0.1400 0.1500 46,767 +0.01(+7.14%)
Nov 25, 2014 0.1400 0.1400 0.1350 0.1400 87,250 +0.00(+0.00%)
Nov 24, 2014 0.1450 0.1450 0.1300 0.1400 185,390 -0.01(-6.67%)
Nov 21, 2014 0.1500 0.1500 0.1450 0.1500 20,500 +0.00(+0.00%)
Nov 20, 2014 0.1500 0.1550 0.1450 0.1500 92,300 -0.01(-3.23%)
Nov 19, 2014 0.1600 0.1600 0.1500 0.1550 88,525 +0.00(+0.00%)
Nov 18, 2014 0.1600 0.1600 0.1550 0.1550 70,950 +0.00(+0.00%)
Nov 17, 2014 0.1550 0.1600 0.1550 0.1550 50,900 -0.01(-6.06%)
Nov 14, 2014 0.1500 0.1650 0.1500 0.1650 146,800 +0.01(+6.45%)
Nov 13, 2014 0.1500 0.1550 0.1500 0.1550 61,000 +0.01(+3.33%)
Nov 12, 2014 0.1500 0.1550 0.1500 0.1500 57,300 -0.01(-3.23%)
Nov 11, 2014 0.1550 0.1800 0.1550 0.1550 70,000 +0.00(+0.00%)
Nov 10, 2014 0.1550 0.1600 0.1450 0.1550 38,434 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1650 0.1350 0.1550 110,368 -0.01(-6.06%)
Nov 06, 2014 0.1700 0.1700 0.1500 0.1650 34,870 +0.01(+3.13%)
Nov 05, 2014 0.1600 0.1700 0.1600 0.1600 21,400 +0.00(+0.00%)
Nov 04, 2014 0.1750 0.1750 0.1600 0.1600 52,300 -0.01(-8.57%)
Nov 03, 2014 0.1700 0.1750 0.1700 0.1750 10,350 +0.01(+6.06%)
Oct 31, 2014 0.1800 0.1800 0.1650 0.1650 89,200 -0.01(-8.33%)
Oct 30, 2014 0.1800 0.1800 0.1550 0.1800 76,000 +0.00(+0.00%)
Oct 29, 2014 0.1750 0.1750 0.1750 0.1800 78,527 -0.01(-2.70%)
Oct 28, 2014 0.1600 0.1850 0.1600 0.1850 42,175 +0.02(+12.12%)
Oct 27, 2014 0.1550 0.1700 0.1500 0.1650 50,500 -0.01(-8.33%)
Oct 24, 2014 0.1900 0.1900 0.1700 0.1800 19,770 -0.02(-10.00%)
Oct 23, 2014 0.1600 0.2050 0.1550 0.2000 147,750 +0.05(+29.03%)
Oct 22, 2014 0.1550 0.1600 0.1450 0.1550 43,400 +0.01(+3.33%)
Oct 21, 2014 0.1350 0.1550 0.1300 0.1500 134,400 +0.01(+11.11%)
Oct 20, 2014 0.1500 0.1500 0.1300 0.1350 174,899 -0.01(-3.57%)
Oct 17, 2014 0.1500 0.1500 0.1350 0.1400 156,232 +0.00(+0.00%)
Oct 16, 2014 0.1600 0.1600 0.1400 0.1400 216,540 -0.01(-6.67%)
Oct 15, 2014 0.1550 0.1600 0.1500 0.1500 53,000 -0.01(-6.25%)
Oct 14, 2014 0.1700 0.1700 0.1500 0.1600 210,528 -0.02(-11.11%)
Oct 10, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 09, 2014 0.1900 0.1900 0.1700 0.1800 201,325 -0.01(-2.70%)
Oct 08, 2014 0.1750 0.1850 0.1700 0.1850 110,504 +0.01(+8.82%)
Oct 07, 2014 0.1750 0.1750 0.1600 0.1700 124,550 -0.00(-2.86%)
Oct 06, 2014 0.1700 0.1800 0.1500 0.1750 427,420 +0.00(+0.00%)
Oct 03, 2014 0.1900 0.1900 0.1600 0.1750 150,600 -0.02(-10.26%)
Oct 02, 2014 0.2050 0.2100 0.1850 0.1950 99,600 -0.01(-2.50%)
Oct 01, 2014 0.2250 0.2250 0.2000 0.2000 252,690 -0.03(-13.04%)
Sep 30, 2014 0.2300 0.2550 0.2250 0.2300 146,300 +0.01(+4.55%)
Sep 29, 2014 0.2400 0.2400 0.2200 0.2200 19,500 -0.01(-4.35%)
Sep 26, 2014 0.2300 0.2300 0.2300 0.2300 11,680 -0.01(-4.17%)
Sep 25, 2014 0.2300 0.2400 0.2250 0.2400 40,045 +0.00(+0.00%)
Sep 24, 2014 0.2300 0.2400 0.2200 0.2400 36,190 +0.01(+4.35%)
Sep 23, 2014 0.2450 0.2500 0.2300 0.2300 52,000 -0.02(-9.80%)
Sep 22, 2014 0.2300 0.2550 0.2100 0.2550 225,937 +0.02(+8.51%)
Sep 19, 2014 0.2150 0.2450 0.2100 0.2350 288,021 +0.01(+4.44%)
Sep 18, 2014 0.2450 0.2500 0.2250 0.2250 145,950 -0.04(-13.46%)
Sep 17, 2014 0.2600 0.2600 0.2200 0.2600 193,516 +0.01(+1.96%)
Sep 16, 2014 0.2500 0.2750 0.2500 0.2550 160,577 +0.00(+0.00%)
Sep 15, 2014 0.2600 0.2800 0.2550 0.2550 42,000 -0.02(-5.56%)
Sep 12, 2014 0.2750 0.2800 0.2700 0.2700 19,500 +0.01(+3.85%)
Sep 11, 2014 0.2600 0.2600 0.2400 0.2600 445,953 +0.01(+1.96%)
Sep 10, 2014 0.3200 0.3200 0.2500 0.2550 559,420 -0.08(-22.73%)
Sep 09, 2014 0.3200 0.3300 0.3200 0.3300 51,700 +0.01(+1.54%)
Sep 08, 2014 0.3600 0.3600 0.3250 0.3250 127,150 -0.04(-10.96%)
Sep 05, 2014 0.3300 0.3650 0.3300 0.3650 313,375 +0.04(+12.31%)
Sep 04, 2014 0.3350 0.3500 0.3250 0.3250 97,175 -0.03(-9.72%)
Sep 03, 2014 0.3700 0.3700 0.2950 0.3600 770,739 +0.01(+2.86%)
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.