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: 12:01 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 (%)
Dec 31, 2010 1.050 1.100 1.010 1.050 52,450 +0.00(+0.00%)
Dec 30, 2010 0.9300 1.050 0.9300 1.050 130,411 +0.15(+16.67%)
Dec 29, 2010 0.8800 0.9100 0.8800 0.9000 48,200 +0.05(+5.88%)
Dec 24, 2010 0.8200 0.8500 0.8200 0.8500 49,184 +0.03(+3.66%)
Dec 23, 2010 0.8200 0.8200 0.8200 0.8200 10,500 +0.02(+2.50%)
Dec 22, 2010 0.8000 0.8500 0.8000 0.8000 52,600 +0.01(+1.27%)
Dec 21, 2010 0.8000 0.8000 0.7900 0.7900 13,500 +0.00(+0.00%)
Dec 20, 2010 0.7900 0.8000 0.7500 0.7900 86,300 -0.01(-1.25%)
Dec 17, 2010 0.7700 0.8000 0.7700 0.8000 19,500 +0.10(+14.29%)
Dec 16, 2010 0.7000 0.7000 0.7000 0.7000 9,000 -0.06(-7.89%)
Dec 15, 2010 0.7500 0.7600 0.7500 0.7600 8,200 +0.05(+7.04%)
Dec 14, 2010 0.7100 0.7100 0.7100 0.7100 19,500 -0.01(-1.39%)
Dec 13, 2010 0.7000 0.7400 0.6800 0.7200 84,154 -0.06(-7.69%)
Dec 10, 2010 0.7300 0.7800 0.7300 0.7800 71,000 +0.04(+5.41%)
Dec 09, 2010 0.7200 0.7400 0.7100 0.7400 25,285 -0.03(-3.90%)
Dec 08, 2010 0.8200 0.8200 0.7600 0.7700 29,500 -0.02(-2.53%)
Dec 07, 2010 0.8100 0.8100 0.7900 0.7900 10,276 -0.03(-3.66%)
Dec 06, 2010 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 03, 2010 0.8000 0.8200 0.8000 0.8200 6,500 +0.02(+2.50%)
Dec 02, 2010 0.8200 0.8200 0.8000 0.8000 25,000 -0.03(-3.61%)
Dec 01, 2010 0.7900 0.8300 0.7900 0.8300 6,200 +0.06(+7.79%)
Nov 30, 2010 0.7800 0.7800 0.7700 0.7700 13,800 +0.00(+0.00%)
Nov 29, 2010 0.8200 0.8200 0.7700 0.7700 70,000 -0.04(-4.94%)
Nov 26, 2010 0.8100 0.8200 0.8000 0.8100 46,000 +0.01(+1.25%)
Nov 25, 2010 0.8000 0.8000 0.8000 0.8000 25,000 +0.00(+0.00%)
Nov 24, 2010 0.7900 0.8100 0.7900 0.8000 26,500 +0.00(+0.00%)
Nov 23, 2010 0.8100 0.8100 0.7900 0.8000 40,000 -0.01(-1.23%)
Nov 22, 2010 0.8100 0.8100 0.7500 0.8100 42,500 +0.01(+1.25%)
Nov 19, 2010 0.7600 0.8000 0.7600 0.8000 84,500 +0.07(+9.59%)
Nov 18, 2010 0.7600 0.7600 0.7300 0.7300 16,000 -0.06(-7.59%)
Nov 17, 2010 0.7500 0.7900 0.7000 0.7900 70,200 +0.04(+5.33%)
Nov 16, 2010 0.6500 0.7500 0.6500 0.7500 26,500 +0.02(+2.74%)
Nov 15, 2010 0.7600 0.7600 0.7000 0.7300 13,500 -0.07(-8.75%)
Nov 12, 2010 0.7800 0.8000 0.7300 0.8000 52,700 +0.01(+1.27%)
Nov 11, 2010 0.7900 0.8000 0.7600 0.7900 42,400 -0.01(-1.25%)
Nov 10, 2010 0.7900 0.8200 0.7600 0.8000 67,700 +0.00(+0.00%)
Nov 09, 2010 0.7900 0.8200 0.7600 0.8000 57,571 +0.01(+1.27%)
Nov 08, 2010 0.8400 0.8400 0.7600 0.7900 43,800 +0.04(+5.33%)
Nov 05, 2010 0.7700 0.7700 0.7200 0.7500 84,771 -0.01(-1.32%)
Nov 04, 2010 0.7500 0.7800 0.7500 0.7600 52,240 +0.01(+1.33%)
Nov 03, 2010 0.7700 0.7900 0.7200 0.7500 25,300 +0.05(+7.14%)
Nov 02, 2010 0.6900 0.7400 0.6800 0.7000 62,200 +0.05(+7.69%)
Nov 01, 2010 0.6300 0.7000 0.6100 0.6500 99,000 +0.05(+8.33%)
Oct 29, 2010 0.6000 0.6200 0.6000 0.6000 23,800 +0.01(+1.69%)
Oct 28, 2010 0.5700 0.6100 0.5700 0.5900 70,000 +0.02(+3.51%)
Oct 27, 2010 0.6000 0.6000 0.5600 0.5700 36,500 +0.04(+7.55%)
Oct 25, 2010 0.4900 0.5600 0.4900 0.5300 170,450 +0.08(+17.78%)
Oct 22, 2010 0.4500 0.4500 0.4500 0.4500 14,000 -0.05(-10.00%)
Oct 21, 2010 0.4950 0.5000 0.4950 0.5000 27,500 +0.00(+0.00%)
Oct 20, 2010 0.5000 0.5000 0.4500 0.5000 34,700 +0.00(+0.00%)
Oct 19, 2010 0.5000 0.5000 0.5000 0.5000 30,000 +0.02(+4.17%)
Oct 18, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 15, 2010 0.4900 0.4900 0.4800 0.4800 16,071 -0.02(-4.00%)
Oct 14, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 13, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 12, 2010 0.5500 0.5500 0.5000 0.5000 15,300 -0.04(-7.41%)
Oct 08, 2010 0.4500 0.6000 0.4500 0.5400 44,757 +0.19(+54.29%)
Oct 07, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 06, 2010 0.4900 0.4900 0.3500 0.3500 44,250 -0.10(-22.22%)
Oct 05, 2010 0.4500 0.4500 0.4500 0.4500 29,050 -0.05(-10.00%)
Oct 04, 2010 0.5000 0.6500 0.5000 0.5000 48,100 +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.