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: 3:59 PM EDT, Jun 3, 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 (%)
Feb 28, 2011 3.370 3.490 3.360 3.490 82,615 +0.04(+1.16%)
Feb 25, 2011 3.340 3.500 3.210 3.450 56,615 +0.10(+2.99%)
Feb 24, 2011 3.020 3.440 3.020 3.350 111,222 -0.07(-2.05%)
Feb 23, 2011 3.660 3.660 3.210 3.420 109,499 -0.17(-4.74%)
Feb 22, 2011 3.700 3.750 3.410 3.590 89,285 -0.06(-1.64%)
Feb 18, 2011 3.600 3.700 3.450 3.650 229,650 +0.13(+3.69%)
Feb 17, 2011 3.210 3.660 3.210 3.520 322,470 +0.32(+10.00%)
Feb 16, 2011 3.790 3.790 3.080 3.200 477,293 -0.64(-16.67%)
Feb 15, 2011 3.990 4.500 3.600 3.840 774,987 -0.05(-1.29%)
Feb 14, 2011 3.530 3.990 3.210 3.890 1,031,555 +1.11(+39.93%)
Feb 11, 2011 2.100 2.890 2.080 2.780 639,097 +0.78(+39.00%)
Feb 10, 2011 1.560 2.000 1.540 2.000 517,170 +0.38(+23.46%)
Feb 09, 2011 1.430 1.850 1.420 1.620 468,532 +0.32(+24.62%)
Feb 08, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 07, 2011 1.320 1.350 1.300 1.300 110,187 -0.02(-1.52%)
Feb 04, 2011 1.370 1.440 1.260 1.320 286,840 -0.01(-0.75%)
Feb 03, 2011 1.150 1.450 1.150 1.330 305,300 +0.18(+15.65%)
Feb 02, 2011 1.160 1.170 1.060 1.150 158,411 +0.11(+10.58%)
Feb 01, 2011 1.040 1.040 1.040 1.040 12,900 +0.02(+1.96%)
Jan 31, 2011 1.050 1.050 1.000 1.020 49,642 -0.01(-0.97%)
Jan 28, 2011 1.040 1.070 0.9800 1.030 236,600 +0.01(+0.98%)
Jan 27, 2011 0.9700 1.020 0.9700 1.020 125,700 +0.02(+2.00%)
Jan 26, 2011 0.9600 1.020 0.9600 1.000 79,900 +0.07(+7.53%)
Jan 25, 2011 0.9500 1.000 0.9300 0.9300 28,000 -0.02(-2.11%)
Jan 24, 2011 0.9000 0.9500 0.9000 0.9500 125,500 +0.07(+7.95%)
Jan 21, 2011 0.8500 0.9000 0.7600 0.8800 13,500 +0.13(+17.33%)
Jan 20, 2011 0.8800 0.8800 0.7500 0.7500 32,210 -0.15(-16.67%)
Jan 19, 2011 0.9000 0.9000 0.8800 0.9000 8,900 +0.01(+1.12%)
Jan 18, 2011 0.9100 0.9100 0.8800 0.8900 27,000 -0.03(-3.26%)
Jan 17, 2011 0.9300 1.000 0.9000 0.9200 171,700 +0.02(+2.22%)
Jan 14, 2011 0.9000 0.9500 0.9000 0.9000 53,500 +0.00(+0.00%)
Jan 13, 2011 0.8300 0.9000 0.8300 0.9000 23,500 +0.00(+0.00%)
Jan 12, 2011 0.8600 0.9000 0.8600 0.9000 17,000 +0.00(+0.00%)
Jan 11, 2011 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Jan 10, 2011 0.9200 0.9500 0.9000 0.9000 36,600 +0.00(+0.00%)
Jan 07, 2011 0.9700 0.9700 0.9000 0.9000 6,100 -0.07(-7.22%)
Jan 06, 2011 1.000 1.000 0.9400 0.9700 45,050 -0.03(-3.00%)
Jan 05, 2011 1.000 1.000 1.000 1.000 4,600 +0.00(+0.00%)
Jan 04, 2011 1.050 1.050 0.9500 1.000 81,615 -0.05(-4.76%)
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%)
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.