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

Geomega Resources Inc (TSV: GMA )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 3:49 PM 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 (%)
Feb 27, 2015 0.1650 0.1700 0.1550 0.1600 16,700 -0.01(-3.03%)
Feb 26, 2015 0.1650 0.1700 0.1400 0.1650 256,500 -0.01(-2.94%)
Feb 25, 2015 0.1750 0.1750 0.1650 0.1700 59,500 +0.00(+0.00%)
Feb 24, 2015 0.1700 0.1750 0.1650 0.1700 34,600 -0.01(-5.56%)
Feb 23, 2015 0.1650 0.1850 0.1600 0.1800 153,349 +0.01(+2.86%)
Feb 20, 2015 0.1900 0.1900 0.1750 0.1750 139,740 -0.02(-7.89%)
Feb 19, 2015 0.2200 0.2200 0.1350 0.1900 312,200 -0.03(-13.64%)
Feb 18, 2015 0.1750 0.2200 0.1750 0.2200 377,335 +0.05(+29.41%)
Feb 17, 2015 0.1750 0.1800 0.1600 0.1700 285,068 +0.00(+0.00%)
Feb 13, 2015 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Feb 12, 2015 0.1500 0.1500 0.1350 0.1450 93,400 +0.00(+3.57%)
Feb 11, 2015 0.1450 0.1450 0.1400 0.1400 93,500 -0.01(-6.67%)
Feb 10, 2015 0.1550 0.1600 0.1500 0.1500 136,355 +0.00(+0.00%)
Feb 09, 2015 0.1500 0.1600 0.1450 0.1500 79,500 +0.00(+0.00%)
Feb 06, 2015 0.1550 0.1550 0.1500 0.1500 54,300 +0.00(+0.00%)
Feb 05, 2015 0.1700 0.1700 0.1500 0.1500 148,700 -0.01(-6.25%)
Feb 04, 2015 0.1600 0.1600 0.1400 0.1600 30,350 +0.00(+0.00%)
Feb 03, 2015 0.1450 0.1650 0.1400 0.1600 120,831 +0.01(+3.23%)
Feb 02, 2015 0.1400 0.1550 0.1400 0.1550 59,722 +0.01(+10.71%)
Jan 30, 2015 0.1400 0.1450 0.1350 0.1400 32,650 -0.00(-3.45%)
Jan 29, 2015 0.1300 0.1450 0.1300 0.1450 75,348 +0.00(+0.00%)
Jan 28, 2015 0.1400 0.1450 0.1400 0.1450 32,000 -0.01(-3.33%)
Jan 27, 2015 0.1300 0.1500 0.1300 0.1500 137,799 +0.02(+15.38%)
Jan 26, 2015 0.1350 0.1350 0.1250 0.1300 92,700 -0.01(-7.14%)
Jan 23, 2015 0.1400 0.1400 0.1350 0.1400 111,543 +0.00(+0.00%)
Jan 22, 2015 0.1400 0.1450 0.1400 0.1400 33,300 +0.00(+0.00%)
Jan 21, 2015 0.1450 0.1550 0.1400 0.1400 140,393 +0.01(+3.70%)
Jan 20, 2015 0.1750 0.1750 0.1350 0.1350 539,666 -0.04(-25.00%)
Jan 19, 2015 0.1800 0.1850 0.1650 0.1800 265,358 +0.00(+0.00%)
Jan 16, 2015 0.1800 0.1850 0.1650 0.1800 232,000 +0.00(+0.00%)
Jan 15, 2015 0.2000 0.2000 0.1750 0.1800 63,050 -0.02(-12.20%)
Jan 14, 2015 0.1900 0.2050 0.1800 0.2050 24,500 +0.00(+2.50%)
Jan 13, 2015 0.2000 0.2050 0.2000 0.2000 26,325 -0.01(-4.76%)
Jan 12, 2015 0.2150 0.2200 0.2000 0.2100 91,700 +0.01(+2.44%)
Jan 09, 2015 0.2250 0.2250 0.2050 0.2050 112,000 -0.03(-10.87%)
Jan 08, 2015 0.2200 0.2400 0.2100 0.2300 94,200 +0.01(+4.55%)
Jan 07, 2015 0.2200 0.2250 0.2100 0.2200 75,700 +0.00(+0.00%)
Jan 06, 2015 0.2200 0.2300 0.2000 0.2200 96,950 -0.01(-2.22%)
Jan 05, 2015 0.2300 0.2300 0.2000 0.2250 92,500 -0.01(-6.25%)
Jan 02, 2015 0.2400 0.2450 0.2400 0.2400 24,000 +0.01(+2.13%)
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%)
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.