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

Geomega Resources Inc (TSV: GMA )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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 (%)
Dec 31, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Dec 30, 2014 0.2200 0.2450 0.2100 0.2450 67,000 +0.02(+8.89%)
Dec 29, 2014 0.2000 0.2250 0.2000 0.2250 65,500 +0.02(+7.14%)
Dec 24, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2014 0.2150 0.2150 0.1950 0.2100 104,700 +0.00(+0.00%)
Dec 22, 2014 0.2000 0.2200 0.1800 0.2100 307,602 -0.01(-2.33%)
Dec 19, 2014 0.1600 0.2500 0.1500 0.2150 213,502 +0.05(+34.37%)
Dec 18, 2014 0.1500 0.1600 0.1500 0.1600 75,200 +0.01(+6.67%)
Dec 17, 2014 0.1500 0.1500 0.1400 0.1500 99,550 +0.01(+11.11%)
Dec 16, 2014 0.1500 0.1350 87,300 -0.01(-3.57%)
Dec 15, 2014 0.1500 0.1500 0.1400 0.1400 16,474 -0.01(-6.67%)
Dec 12, 2014 0.1600 0.1600 0.1500 0.1500 139,275 -0.02(-11.76%)
Dec 11, 2014 0.1650 0.1800 0.1650 0.1700 66,700 +0.01(+6.25%)
Dec 10, 2014 0.1600 0.1600 0.1550 0.1600 28,900 +0.01(+3.23%)
Dec 09, 2014 0.1550 0.1600 0.1550 0.1550 33,000 +0.01(+3.33%)
Dec 08, 2014 0.1600 0.1600 0.1500 0.1500 53,000 -0.01(-6.25%)
Dec 05, 2014 0.1850 0.1850 0.1600 0.1600 44,000 +0.01(+6.67%)
Dec 04, 2014 0.1600 0.1600 0.1500 0.1500 63,500 -0.02(-9.09%)
Dec 03, 2014 0.1700 0.1700 0.1650 0.1650 19,000 -0.01(-2.94%)
Dec 02, 2014 0.1500 0.1800 0.1500 0.1700 96,150 +0.02(+13.33%)
Dec 01, 2014 0.1500 0.1500 0.1450 0.1500 90,500 +0.01(+3.45%)
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%)
Sep 02, 2014 0.4000 0.4100 0.3400 0.3500 767,780 -0.01(-1.41%)
Aug 29, 2014 0.3550 0.3550 0.3550 0 +0.03(+10.94%)
Aug 28, 2014 0.3300 0.3400 0.3100 0.3200 517,539 -0.02(-5.88%)
Aug 27, 2014 0.2500 0.3400 0.2450 0.3400 1,305,140 +0.10(+41.67%)
Aug 26, 2014 0.2350 0.2500 0.2350 0.2400 197,707 +0.00(+0.00%)
Aug 25, 2014 0.2450 0.2350 0.2400 101,907 +0.00(+0.00%)
Aug 22, 2014 0.2500 0.2400 0.2400 100,940 +0.00(+0.00%)
Aug 21, 2014 0.2500 0.2550 0.2400 0.2400 98,465 -0.02(-5.88%)
Aug 20, 2014 0.2500 0.2550 0.2500 0.2550 72,700 +0.01(+4.08%)
Aug 19, 2014 0.2400 0.2550 0.2400 0.2450 198,390 +0.00(+0.00%)
Aug 18, 2014 0.2400 0.2450 0.2300 0.2450 39,000 +0.01(+2.08%)
Aug 15, 2014 0.2300 0.2300 0.2300 0.2400 57,600 +0.01(+2.13%)
Aug 14, 2014 0.2400 0.2450 0.2350 0.2350 81,250 +0.00(+0.00%)
Aug 13, 2014 0.2400 0.2550 0.2300 0.2350 117,700 -0.01(-2.08%)
Aug 12, 2014 0.2500 0.2550 0.2400 0.2400 139,200 -0.01(-4.00%)
Aug 11, 2014 0.2600 0.2650 0.2450 0.2500 182,294 +0.00(+0.00%)
Aug 08, 2014 0.2400 0.2500 0.2400 0.2500 23,930 +0.01(+4.17%)
Aug 07, 2014 0.2350 0.2600 0.2350 0.2400 615,948 +0.01(+2.13%)
Aug 06, 2014 0.2650 0.2650 0.2250 0.2350 654,330 -0.03(-11.32%)
Aug 05, 2014 0.2800 0.2800 0.2650 0.2650 217,159 -0.02(-8.62%)
Aug 01, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 31, 2014 0.3000 0.3000 0.2750 0.2800 134,400 -0.02(-8.20%)
Jul 30, 2014 0.3050 0.3050 0.3000 0.3050 60,735 +0.00(+0.00%)
Jul 29, 2014 0.3400 0.3400 0.2950 0.3050 533,208 -0.02(-4.69%)
Jul 28, 2014 0.3000 0.3200 0.2950 0.3200 889,200 +0.02(+6.67%)
Jul 25, 2014 0.2950 0.3000 0.2900 0.3000 123,600 +0.01(+1.69%)
Jul 24, 2014 0.3000 0.3000 0.2850 0.2950 89,000 -0.01(-1.67%)
Jul 23, 2014 0.3000 0.3000 0.3000 0.3000 145,555 +0.01(+1.69%)
Jul 22, 2014 0.3050 0.3100 0.2950 0.2950 224,295 +0.00(+0.00%)
Jul 21, 2014 0.3300 0.3300 0.2950 0.2950 230,650 -0.04(-10.61%)
Jul 18, 2014 0.3350 0.3350 0.3200 0.3300 77,006 -0.01(-2.94%)
Jul 17, 2014 0.3450 0.3550 0.3400 0.3400 88,400 -0.01(-2.86%)
Jul 16, 2014 0.3550 0.3550 0.3500 0.3500 64,310 -0.03(-6.67%)
Jul 15, 2014 0.3650 0.3750 0.3100 0.3750 230,400 +0.02(+4.17%)
Jul 14, 2014 0.3700 0.3750 0.3600 0.3600 47,700 -0.01(-2.70%)
Jul 11, 2014 0.3800 0.3800 0.3600 0.3700 54,750 -0.01(-1.33%)
Jul 10, 2014 0.3600 0.3750 0.3550 0.3750 52,833 -0.01(-1.32%)
Jul 09, 2014 0.3800 0.3900 0.3650 0.3800 202,000 +0.00(+0.00%)
Jul 08, 2014 0.4100 0.4100 0.3800 0.3800 309,008 -0.04(-9.52%)
Jul 07, 2014 0.4450 0.4500 0.3950 0.4200 237,434 -0.02(-3.45%)
Jul 04, 2014 0.4000 0.4350 0.4000 0.4350 197,500 +0.03(+8.75%)
Jul 03, 2014 0.3750 0.4000 0.3700 0.4000 70,376 +0.02(+5.26%)
Jul 02, 2014 0.3850 0.3850 0.3750 0.3800 62,650 +0.01(+1.33%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jun 27, 2014 0.4200 0.4200 0.3850 0.3900 127,256 -0.04(-9.30%)
Jun 26, 2014 0.4500 0.4650 0.4200 0.4300 527,342 +0.01(+2.38%)
Jun 25, 2014 0.3000 0.4500 0.3000 0.4200 1,225,917 +0.12(+42.37%)
Jun 24, 2014 0.2800 0.2950 0.2800 0.2950 249,664 +0.01(+1.72%)
Jun 23, 2014 0.2950 0.3000 0.2850 0.2900 162,098 +0.00(+0.00%)
Jun 20, 2014 0.2850 0.3000 0.2850 0.2900 281,258 -0.01(-1.69%)
Jun 19, 2014 0.2950 0.3000 0.2750 0.2950 113,700 +0.01(+5.36%)
Jun 18, 2014 0.2900 0.2900 0.2800 0.2800 25,896 -0.00(-1.75%)
Jun 17, 2014 0.2950 0.3000 0.2850 0.2850 76,596 -0.01(-3.39%)
Jun 16, 2014 0.2950 0.3000 0.2900 0.2950 61,050 +0.01(+1.72%)
Jun 13, 2014 0.2600 0.2950 0.2600 0.2900 207,463 +0.04(+16.00%)
Jun 12, 2014 0.2600 0.2750 0.2500 0.2500 241,946 -0.02(-5.66%)
Jun 11, 2014 0.2900 0.3000 0.2550 0.2650 197,527 -0.02(-8.62%)
Jun 10, 2014 0.2900 0.3050 0.2900 0.2900 297,980 +0.00(+0.00%)
Jun 06, 2014 0.3000 0.3050 0.2900 0.2900 76,500 -0.01(-3.33%)
Jun 05, 2014 0.3000 0.3100 0.2900 0.3000 102,000 -0.01(-3.23%)
Jun 04, 2014 0.3000 0.3100 0.2600 0.3100 288,977 +0.02(+5.08%)
Jun 03, 2014 0.3200 0.3200 0.2950 0.2950 173,208 -0.02(-6.35%)
Jun 02, 2014 0.3250 0.3250 0.3100 0.3150 60,618 +0.00(+0.00%)
May 30, 2014 0.3400 0.3500 0.3150 0.3150 446,212 -0.02(-4.55%)
May 29, 2014 0.3250 0.3400 0.3200 0.3300 144,295 +0.00(+0.00%)
May 28, 2014 0.3600 0.3600 0.3100 0.3300 839,418 -0.02(-7.04%)
May 27, 2014 0.3700 0.3750 0.3550 0.3550 413,531 -0.02(-4.05%)
May 26, 2014 0.3950 0.3950 0.3600 0.3700 717,134 -0.03(-7.50%)
May 23, 2014 0.4200 0.4200 0.3800 0.4000 254,500 -0.01(-1.23%)
May 22, 2014 0.4000 0.4300 0.4000 0.4050 455,215 +0.02(+3.85%)
May 21, 2014 0.4350 0.4350 0.3750 0.3900 1,539,533 -0.05(-11.36%)
May 20, 2014 0.4800 0.4800 0.4300 0.4400 598,033 -0.03(-6.38%)
May 16, 2014 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
May 15, 2014 0.5000 0.5200 0.3800 0.4000 2,061,226 -0.09(-18.37%)
May 14, 2014 0.6800 0.6900 0.4850 0.4900 1,865,782 -0.12(-19.67%)
May 13, 2014 0.6000 0.6100 0.5900 0.6100 70,226 +0.03(+5.17%)
May 12, 2014 0.6300 0.6500 0.5800 0.5800 315,406 -0.05(-7.94%)
May 09, 2014 0.6000 0.6300 0.5900 0.6300 291,249 +0.05(+8.62%)
May 08, 2014 0.6000 0.6100 0.5800 0.5800 200,019 -0.03(-4.92%)
May 07, 2014 0.5900 0.6100 0.5900 0.6100 175,068 +0.01(+1.67%)
May 06, 2014 0.6000 0.6000 0.5400 0.6000 192,300 +0.00(+0.00%)
May 05, 2014 0.6100 0.6200 0.5900 0.6000 133,953 +0.00(+0.00%)
May 02, 2014 0.5900 0.6000 0.5700 0.6000 82,105 +0.02(+3.45%)
May 01, 2014 0.6100 0.6100 0.5800 0.5800 56,478 -0.01(-1.69%)
Apr 30, 2014 0.5800 0.6100 0.5800 0.5900 164,440 +0.00(+0.00%)
Apr 29, 2014 0.6100 0.6200 0.5700 0.5900 130,287 -0.01(-1.67%)
Apr 28, 2014 0.6000 0.6200 0.5800 0.6000 176,942 +0.00(+0.00%)
Apr 25, 2014 0.5900 0.6100 0.5800 0.6000 187,466 +0.01(+1.69%)
Apr 24, 2014 0.5700 0.5900 0.5700 0.5900 98,815 -0.01(-1.67%)
Apr 23, 2014 0.5800 0.6000 0.5700 0.6000 114,164 +0.00(+0.00%)
Apr 22, 2014 0.6000 0.6000 0.5600 0.6000 183,553 +0.00(+0.00%)
Apr 21, 2014 0.6400 0.6400 0.5900 0.6000 421,923 +0.00(+0.00%)
Apr 17, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 16, 2014 0.5400 0.6300 0.5400 0.6200 438,327 +0.08(+14.81%)
Apr 15, 2014 0.5600 0.6100 0.5400 0.5400 594,291 -0.01(-1.82%)
Apr 14, 2014 0.6000 0.6500 0.5200 0.5500 582,247 -0.05(-8.33%)
Apr 11, 2014 0.6400 0.6400 0.6000 0.6000 267,014 -0.04(-6.25%)
Apr 10, 2014 0.6300 0.6500 0.6300 0.6400 153,215 +0.01(+1.59%)
Apr 09, 2014 0.6800 0.6800 0.6100 0.6300 283,928 -0.03(-4.55%)
Apr 08, 2014 0.6800 0.6800 0.6500 0.6600 1,208,283 +0.00(+0.00%)
Apr 07, 2014 0.7100 0.7100 0.6300 0.6600 816,776 -0.08(-10.81%)
Apr 04, 2014 0.7900 0.7900 0.7100 0.7400 598,285 -0.02(-2.63%)
Apr 03, 2014 0.8000 0.8000 0.7500 0.7600 1,039,496 -0.05(-6.17%)
Apr 02, 2014 0.7400 0.8100 0.7300 0.8100 265,722 +0.06(+8.00%)
Apr 01, 2014 0.7700 0.7700 0.7300 0.7500 827,300 -0.02(-2.60%)
Mar 31, 2014 0.7800 0.8000 0.7500 0.7700 219,057 +0.00(+0.00%)
Mar 28, 2014 0.7700 0.7800 0.7600 0.7700 316,307 -0.02(-2.53%)
Mar 27, 2014 0.8100 0.8300 0.7500 0.7900 407,304 -0.01(-1.25%)
Mar 26, 2014 0.8200 0.8500 0.7800 0.8000 556,737 -0.01(-1.23%)
Mar 25, 2014 0.7400 0.8300 0.7400 0.8100 1,013,173 +0.06(+8.00%)
Mar 24, 2014 0.7600 0.7700 0.7100 0.7500 935,264 -0.03(-3.85%)
Mar 21, 2014 0.7000 0.7800 0.6700 0.7800 450,286 +0.09(+13.04%)
Mar 20, 2014 0.7000 0.7000 0.6800 0.6900 95,900 +0.03(+4.55%)
Mar 19, 2014 0.6700 0.7100 0.6600 0.6600 638,351 -0.01(-1.49%)
Mar 18, 2014 0.6800 0.6800 0.6600 0.6700 517,614 -0.01(-1.47%)
Mar 17, 2014 0.6400 0.6800 0.6400 0.6800 237,614 +0.02(+3.03%)
Mar 14, 2014 0.6500 0.6600 0.6300 0.6600 235,442 +0.00(+0.00%)
Mar 13, 2014 0.6900 0.7000 0.6600 0.6600 173,000 -0.01(-1.49%)
Mar 12, 2014 0.6700 0.6800 0.6300 0.6700 587,428 +0.01(+1.52%)
Mar 11, 2014 0.7400 0.7400 0.6600 0.6600 772,745 -0.08(-10.81%)
Mar 10, 2014 0.8100 0.8100 0.7300 0.7400 482,861 -0.02(-2.63%)
Mar 07, 2014 0.7200 0.7600 0.7200 0.7600 449,034 +0.01(+1.33%)
Mar 06, 2014 0.7500 0.8000 0.7100 0.7500 1,356,020 +0.01(+1.35%)
Mar 05, 2014 0.6500 0.7800 0.6300 0.7400 1,393,313 +0.09(+13.85%)
Mar 04, 2014 0.6300 0.6700 0.6200 0.6500 724,769 +0.02(+3.17%)
Mar 03, 2014 0.6300 0.6300 0.5900 0.6300 374,736 +0.00(+0.00%)
Feb 28, 2014 0.6900 0.7000 0.6000 0.6300 1,349,514 -0.08(-11.27%)
Feb 27, 2014 0.5900 0.7300 0.5300 0.7100 1,570,785 +0.12(+20.34%)
Feb 26, 2014 0.6000 0.6600 0.5400 0.5900 1,533,843 -0.09(-13.24%)
Feb 25, 2014 0.9700 1.060 0.6100 0.6800 4,294,467 -0.17(-20.00%)
Feb 24, 2014 0.8200 0.8700 0.6900 0.8500 694,442 +0.16(+23.19%)
Feb 21, 2014 0.4700 0.6900 0.4700 0.6900 1,708,544 +0.22(+48.39%)
Feb 20, 2014 0.5000 0.5000 0.4300 0.4650 1,289,713 -0.03(-6.06%)
Feb 19, 2014 0.5400 0.5600 0.4700 0.4950 1,282,569 +0.03(+7.61%)
Feb 18, 2014 0.4000 0.4600 0.3900 0.4600 988,573 +0.08(+21.05%)
Feb 14, 2014 0.3800 0.3800 0.3800 0 +0.04(+10.14%)
Feb 13, 2014 0.3000 0.3600 0.2950 0.3450 601,372 +0.05(+16.95%)
Feb 12, 2014 0.3000 0.3000 0.2950 0.2950 160,985 -0.01(-1.67%)
Feb 11, 2014 0.3000 0.3000 0.2900 0.3000 339,660 +0.00(+0.00%)
Feb 10, 2014 0.3000 0.3000 0.2900 0.3000 73,000 +0.00(+0.00%)
Feb 07, 2014 0.2950 0.3000 0.2900 0.3000 67,450 +0.01(+3.45%)
Feb 06, 2014 0.2850 0.3000 0.2850 0.2900 87,500 -0.01(-3.33%)
Feb 05, 2014 0.2950 0.3000 0.2900 0.3000 79,150 +0.00(+0.00%)
Feb 04, 2014 0.3000 0.3000 0.2900 0.3000 243,450 +0.02(+7.14%)
Feb 03, 2014 0.2850 0.3000 0.2750 0.2800 273,483 -0.01(-3.45%)
Jan 31, 2014 0.2900 0.2900 0.2800 0.2900 87,500 -0.01(-1.69%)
Jan 30, 2014 0.3000 0.3100 0.2900 0.2950 359,554 -0.01(-1.67%)
Jan 29, 2014 0.2950 0.3000 0.2650 0.3000 913,165 +0.02(+5.26%)
Jan 28, 2014 0.2700 0.2950 0.2550 0.2850 123,938 +0.01(+3.64%)
Jan 27, 2014 0.2900 0.2900 0.2700 0.2750 53,040 +0.00(+0.00%)
Jan 24, 2014 0.2550 0.2850 0.2550 0.2750 110,178 +0.02(+7.84%)
Jan 23, 2014 0.2900 0.2950 0.2550 0.2550 335,187 -0.04(-13.56%)
Jan 22, 2014 0.2850 0.2950 0.2700 0.2950 362,972 +0.01(+1.72%)
Jan 21, 2014 0.2950 0.3500 0.2850 0.2900 1,535,923 +0.03(+13.73%)
Jan 20, 2014 0.2400 0.2800 0.2350 0.2550 226,494 +0.02(+10.87%)
Jan 17, 2014 0.2600 0.2600 0.2000 0.2300 788,544 -0.04(-14.81%)
Jan 16, 2014 0.3000 0.3500 0.2550 0.2700 2,305,229 +0.03(+12.50%)
Jan 15, 2014 0.1100 0.2650 0.1100 0.2400 1,688,450 +0.13(+118.18%)
Jan 14, 2014 0.1250 0.1250 0.1100 0.1100 366,700 -0.01(-12.00%)
Jan 13, 2014 0.1300 0.1300 0.1250 0.1250 12,000 -0.01(-3.85%)
Jan 09, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 08, 2014 0.1350 0.1350 0.1350 0.1350 22,100 -0.01(-3.57%)
Jan 07, 2014 0.1250 0.1400 0.1250 0.1400 38,375 +0.02(+16.67%)
Jan 06, 2014 0.1200 0.1200 0.1150 0.1200 37,020 +0.00(+4.35%)
Jan 03, 2014 0.1000 0.1150 0.0950 0.1150 192,350 +0.01(+15.00%)
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.