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 (%)
Mar 28, 2013 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Mar 27, 2013 0.2000 0.2000 0.1900 0.1900 46,500 -0.04(-15.56%)
Mar 26, 2013 0.2250 0.2250 0.2250 0.2250 5,000 +0.02(+12.50%)
Mar 25, 2013 0.2000 0.2000 0.2000 0.2000 5,000 -0.03(-13.04%)
Mar 22, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 21, 2013 0.2300 0.2300 0.2300 0.2300 700 +0.01(+4.55%)
Mar 20, 2013 0.2150 0.2200 0.2150 0.2200 8,545 +0.00(+0.00%)
Mar 19, 2013 0.2000 0.2200 0.2000 0.2200 9,000 +0.03(+15.79%)
Mar 18, 2013 0.2250 0.2300 0.1900 0.1900 29,500 -0.01(-5.00%)
Mar 15, 2013 0.2250 0.2250 0.2000 0.2000 3,000 -0.02(-11.11%)
Mar 14, 2013 0.1950 0.2250 0.1850 0.2250 7,000 +0.02(+7.14%)
Mar 13, 2013 0.2100 0.2150 0.2050 0.2100 16,200 -0.01(-2.33%)
Mar 12, 2013 0.2100 0.2150 0.2000 0.2150 55,004 +0.01(+4.88%)
Mar 11, 2013 0.2350 0.2500 0.2000 0.2050 117,000 +0.00(+2.50%)
Mar 08, 2013 0.2300 0.2300 0.2000 0.2000 40,500 -0.03(-13.04%)
Mar 07, 2013 0.2100 0.2300 0.2100 0.2300 60,000 +0.01(+2.22%)
Mar 06, 2013 0.2800 0.2800 0.2100 0.2250 184,100 -0.04(-15.09%)
Mar 05, 2013 0.2650 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Mar 04, 2013 0.2650 0.2650 0.2650 0.2650 22,000 -0.01(-1.85%)
Mar 01, 2013 0.2700 0.2700 0.2700 0.2700 400 -0.02(-6.90%)
Feb 28, 2013 0.2900 0.2900 0.2600 0.2900 17,000 +0.02(+7.41%)
Feb 27, 2013 0.2800 0.2800 0.2700 0.2700 7,100 -0.04(-12.90%)
Feb 26, 2013 0.2900 0.3100 0.2900 0.3100 9,500 +0.03(+12.73%)
Feb 22, 2013 0.2600 0.2750 0.2600 0.2750 14,000 -0.01(-5.17%)
Feb 21, 2013 0.2900 0.2900 0.2900 0.2900 1,300 -0.02(-4.92%)
Feb 20, 2013 0.2950 0.3150 0.2800 0.3050 39,020 +0.02(+8.93%)
Feb 19, 2013 0.2900 0.2900 0.2800 0.2800 36,500 -0.03(-11.11%)
Feb 15, 2013 0.3150 0.3150 0.3150 0 -0.01(-1.56%)
Feb 14, 2013 0.3400 0.3400 0.3200 0.3200 39,200 -0.02(-5.88%)
Feb 13, 2013 0.3400 0.3800 0.3400 0.3400 15,000 +0.00(+0.00%)
Feb 12, 2013 0.3400 0.3500 0.3400 0.3400 9,300 +0.02(+6.25%)
Feb 11, 2013 0.3200 0.3200 0.3200 0.3200 4,010 +0.00(+0.00%)
Feb 08, 2013 0.3200 0.3200 0.3200 0.3200 3,000 -0.01(-3.03%)
Feb 07, 2013 0.3300 0.3300 0.3300 0.3300 3,100 +0.02(+4.76%)
Feb 06, 2013 0.3100 0.3250 0.3100 0.3150 21,100 +0.00(+0.00%)
Feb 04, 2013 0.2900 0.3150 0.2900 0.3150 13,000 +0.02(+5.00%)
Feb 01, 2013 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 31, 2013 0.3100 0.3100 0.2900 0.3000 9,050 +0.00(+0.00%)
Jan 30, 2013 0.3200 0.3200 0.3000 0.3000 4,900 -0.03(-7.69%)
Jan 29, 2013 0.3050 0.3250 0.3050 0.3250 4,033 +0.00(+0.00%)
Jan 28, 2013 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Jan 25, 2013 0.3100 0.3250 0.3100 0.3250 19,000 +0.03(+8.33%)
Jan 24, 2013 0.3200 0.3200 0.3000 0.3000 23,500 -0.02(-6.25%)
Jan 23, 2013 0.3150 0.3200 0.3000 0.3200 30,440 +0.01(+3.23%)
Jan 22, 2013 0.3200 0.3200 0.3100 0.3100 59,500 -0.01(-1.59%)
Jan 21, 2013 0.3300 0.3300 0.3150 0.3150 18,300 +0.00(+0.00%)
Jan 18, 2013 0.3200 0.3200 0.3150 0.3150 8,100 -0.02(-4.55%)
Jan 17, 2013 0.3250 0.3300 0.3250 0.3300 52,115 -0.01(-2.94%)
Jan 16, 2013 0.3600 0.3600 0.3150 0.3400 92,400 -0.03(-8.11%)
Jan 15, 2013 0.3500 0.3700 0.3500 0.3700 24,650 +0.03(+10.45%)
Jan 14, 2013 0.3700 0.3700 0.3250 0.3350 22,700 -0.04(-11.84%)
Jan 11, 2013 0.3800 0.3800 0.3800 0.3800 600 +0.00(+0.00%)
Jan 10, 2013 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jan 09, 2013 0.3800 0.3800 0.3800 0.3800 2,000 +0.01(+2.70%)
Jan 08, 2013 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Jan 07, 2013 0.4100 0.4100 0.3700 0.3700 15,000 +0.01(+2.78%)
Jan 04, 2013 0.3600 0.3600 0.3600 0.3600 6,500 +0.01(+1.41%)
Jan 03, 2013 0.3300 0.3550 0.3300 0.3550 16,250 -0.01(-1.39%)
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.