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: 3:59 PM EDT, May 16, 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 26, 2021 0.5000 0.5000 0.4850 0.4850 173,833 -0.01(-1.02%)
Feb 25, 2021 0.5300 0.5300 0.4900 0.4900 288,446 -0.03(-5.77%)
Feb 24, 2021 0.5600 0.5600 0.5000 0.5200 271,959 -0.03(-5.45%)
Feb 23, 2021 0.5300 0.5500 0.4700 0.5500 1,279,438 +0.01(+1.85%)
Feb 22, 2021 0.5700 0.5800 0.5200 0.5400 731,605 -0.02(-3.57%)
Feb 19, 2021 0.5500 0.5900 0.5400 0.5600 1,144,287 +0.02(+3.70%)
Feb 18, 2021 0.5200 0.5600 0.5100 0.5400 387,912 +0.01(+1.89%)
Feb 17, 2021 0.5300 0.5400 0.5000 0.5300 575,845 -0.01(-1.85%)
Feb 16, 2021 0.5200 0.5700 0.5200 0.5400 737,152 +0.03(+5.88%)
Feb 12, 2021 0.5100 0.5100 0.5100 0 -0.06(-10.53%)
Feb 11, 2021 0.5800 0.6000 0.5200 0.5700 1,530,727 +0.03(+5.56%)
Feb 10, 2021 0.4800 0.5500 0.4800 0.5400 2,223,623 +0.08(+17.39%)
Feb 09, 2021 0.4050 0.5100 0.4000 0.4600 2,472,474 +0.05(+12.20%)
Feb 08, 2021 0.3850 0.4200 0.3750 0.4100 470,979 +0.03(+7.89%)
Feb 05, 2021 0.3850 0.3900 0.3650 0.3800 293,712 -0.01(-2.56%)
Feb 04, 2021 0.3850 0.4200 0.3650 0.3900 935,486 +0.00(+0.00%)
Feb 03, 2021 0.3700 0.4150 0.3700 0.3900 529,247 +0.02(+5.41%)
Feb 02, 2021 0.3750 0.3750 0.3700 0.3700 102,545 -0.01(-1.33%)
Feb 01, 2021 0.3650 0.3750 0.3550 0.3750 377,798 +0.02(+5.63%)
Jan 29, 2021 0.3350 0.3550 0.3350 0.3550 231,413 +0.01(+1.43%)
Jan 28, 2021 0.3600 0.3600 0.3350 0.3500 236,883 +0.01(+2.94%)
Jan 27, 2021 0.3700 0.3700 0.3350 0.3400 190,806 -0.03(-8.11%)
Jan 26, 2021 0.3800 0.3850 0.3650 0.3700 205,820 -0.02(-3.90%)
Jan 25, 2021 0.3600 0.3900 0.3600 0.3850 430,019 +0.02(+4.05%)
Jan 22, 2021 0.3450 0.3700 0.3200 0.3700 560,335 +0.03(+8.82%)
Jan 21, 2021 0.3600 0.3700 0.3400 0.3400 210,410 -0.01(-4.23%)
Jan 20, 2021 0.3350 0.3600 0.3350 0.3550 224,033 +0.02(+5.97%)
Jan 19, 2021 0.3500 0.3500 0.3300 0.3350 335,094 -0.01(-1.47%)
Jan 18, 2021 0.3500 0.3500 0.3350 0.3400 200,492 -0.01(-4.23%)
Jan 15, 2021 0.3600 0.3600 0.3500 0.3550 61,900 +0.00(+0.00%)
Jan 14, 2021 0.3700 0.3700 0.3350 0.3550 225,958 -0.01(-1.39%)
Jan 13, 2021 0.3650 0.3800 0.3500 0.3600 409,120 -0.01(-2.70%)
Jan 12, 2021 0.3750 0.3850 0.3600 0.3700 328,263 +0.02(+4.23%)
Jan 11, 2021 0.3800 0.3800 0.3250 0.3550 757,325 -0.02(-4.05%)
Jan 08, 2021 0.4000 0.4100 0.3650 0.3700 815,505 -0.03(-6.33%)
Jan 07, 2021 0.3700 0.4000 0.3700 0.3950 578,274 +0.03(+6.76%)
Jan 06, 2021 0.3700 0.3850 0.3600 0.3700 408,939 -0.01(-1.33%)
Jan 05, 2021 0.3250 0.3800 0.3200 0.3750 1,087,020 +0.05(+15.38%)
Jan 04, 2021 0.3300 0.3300 0.3200 0.3250 155,130 +0.00(+0.00%)
Dec 31, 2020 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Dec 30, 2020 0.3400 0.3500 0.3300 0.3450 236,479 +0.00(+1.47%)
Dec 29, 2020 0.3350 0.3500 0.3200 0.3400 354,125 -0.01(-2.86%)
Dec 24, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Dec 23, 2020 0.2900 0.3400 0.2900 0.3100 532,506 +0.03(+8.77%)
Dec 22, 2020 0.2500 0.3000 0.2450 0.2850 568,330 +0.04(+16.33%)
Dec 21, 2020 0.2500 0.2500 0.2400 0.2450 98,575 +0.01(+4.26%)
Dec 18, 2020 0.2450 0.2450 0.2350 0.2350 98,296 +0.00(+0.00%)
Dec 17, 2020 0.2450 0.2450 0.2350 0.2350 141,200 -0.01(-4.08%)
Dec 16, 2020 0.2450 0.2500 0.2350 0.2450 124,620 +0.01(+2.08%)
Dec 15, 2020 0.2400 0.2500 0.2400 0.2400 108,121 +0.00(+0.00%)
Dec 14, 2020 0.2450 0.2450 0.2350 0.2400 282,461 +0.00(+0.00%)
Dec 11, 2020 0.2500 0.2500 0.2400 0.2400 178,500 +0.00(+0.00%)
Dec 10, 2020 0.2400 0.2400 0.2250 0.2400 169,597 +0.00(+0.00%)
Dec 09, 2020 0.2500 0.2550 0.2400 0.2400 123,194 -0.02(-5.88%)
Dec 08, 2020 0.2500 0.2550 0.2300 0.2550 557,764 +0.01(+2.00%)
Dec 07, 2020 0.2100 0.2700 0.2100 0.2500 1,591,173 +0.05(+21.95%)
Dec 04, 2020 0.2050 0.2100 0.2000 0.2050 188,880 +0.00(+0.00%)
Dec 03, 2020 0.2100 0.2100 0.2050 0.2050 211,457 -0.01(-2.38%)
Dec 02, 2020 0.2100 0.2100 0.2000 0.2100 176,850 +0.01(+2.44%)
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.