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 31, 2017 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 29, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2017 0.1250 0.1250 0.1050 0.1100 102,000 -0.01(-12.00%)
Mar 27, 2017 0.1250 0.1300 0.1250 0.1250 84,500 +0.01(+4.17%)
Mar 24, 2017 0.1100 0.1250 0.1100 0.1200 10,060 +0.00(+0.00%)
Mar 23, 2017 0.1050 0.1200 0.1000 0.1200 57,155 +0.01(+14.29%)
Mar 22, 2017 0.1100 0.1100 0.1050 0.1050 21,500 +0.00(+0.00%)
Mar 21, 2017 0.1150 0.1150 0.0950 0.1050 75,000 -0.01(-8.70%)
Mar 20, 2017 0.1100 0.1150 0.1100 0.1150 81,000 +0.01(+4.55%)
Mar 17, 2017 0.1050 0.1100 0.1050 0.1100 14,500 +0.01(+10.00%)
Mar 16, 2017 0.1050 0.1050 0.0950 0.1000 88,500 -0.01(-9.09%)
Mar 15, 2017 0.1100 0.1100 0.1000 0.1100 185,045 +0.00(+0.00%)
Mar 14, 2017 0.1150 0.1150 0.1100 0.1100 25,000 -0.01(-12.00%)
Mar 10, 2017 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Mar 09, 2017 0.1150 0.1150 0.1050 0.1050 40,500 -0.01(-4.55%)
Mar 08, 2017 0.1150 0.1150 0.1100 0.1100 71,500 -0.01(-12.00%)
Mar 07, 2017 0.1150 0.1250 0.1150 0.1250 40,500 +0.01(+13.64%)
Mar 06, 2017 0.1200 0.1200 0.1100 0.1100 112,190 -0.01(-8.33%)
Mar 03, 2017 0.1100 0.1200 0.1100 0.1200 46,900 +0.01(+9.09%)
Mar 02, 2017 0.1200 0.1200 0.1100 0.1100 115,500 -0.02(-15.38%)
Mar 01, 2017 0.1250 0.1300 0.1200 0.1300 71,900 +0.01(+8.33%)
Feb 28, 2017 0.1200 0.1450 0.1200 0.1200 56,583 +0.00(+4.35%)
Feb 27, 2017 0.1150 0.1150 0.1150 0.1150 48,640 -0.00(-4.17%)
Feb 24, 2017 0.1200 0.1250 0.1150 0.1200 80,700 +0.00(+4.35%)
Feb 23, 2017 0.1300 0.1300 0.1150 0.1150 108,534 -0.01(-11.54%)
Feb 22, 2017 0.1500 0.1500 0.1300 0.1300 37,000 -0.02(-13.33%)
Feb 21, 2017 0.1500 0.1500 0.1300 0.1500 75,800 +0.01(+3.45%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 16, 2017 0.1150 0.1550 0.1100 0.1550 955,131 +0.04(+29.17%)
Feb 15, 2017 0.1200 0.1200 0.1100 0.1200 78,000 +0.00(+0.00%)
Feb 14, 2017 0.1200 0.1250 0.1100 0.1200 142,000 -0.01(-4.00%)
Feb 13, 2017 0.1200 0.1250 0.1100 0.1250 353,955 +0.00(+0.00%)
Feb 10, 2017 0.0950 0.1250 0.0900 0.1250 711,348 +0.04(+38.89%)
Feb 09, 2017 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-5.26%)
Feb 08, 2017 0.1000 0.1000 0.0950 0.0950 67,750 -0.01(-5.00%)
Feb 07, 2017 0.0950 0.1000 0.0950 0.1000 66,750 +0.01(+5.26%)
Feb 06, 2017 0.0900 0.0950 0.0900 0.0950 30,500 +0.01(+5.56%)
Feb 03, 2017 0.0900 0.0950 0.0850 0.0900 132,000 +0.00(+0.00%)
Feb 02, 2017 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+0.00%)
Feb 01, 2017 0.0800 0.0900 0.0800 0.0900 18,588 +0.00(+0.00%)
Jan 31, 2017 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+0.00%)
Jan 30, 2017 0.0850 0.0900 0.0800 0.0900 113,000 +0.00(+5.88%)
Jan 27, 2017 0.0850 0.0850 0.0850 0.0850 51,000 +0.01(+6.25%)
Jan 26, 2017 0.0900 0.0900 0.0800 0.0800 275,000 -0.01(-5.88%)
Jan 25, 2017 0.0850 0.0850 0.0850 0.0850 152,700 -0.00(-5.56%)
Jan 24, 2017 0.0900 0.0900 0.0900 0.0900 44,700 -0.01(-5.26%)
Jan 23, 2017 0.0900 0.0950 0.0900 0.0950 53,750 +0.00(+0.00%)
Jan 20, 2017 0.0850 0.0950 0.0850 0.0950 10,000 +0.00(+0.00%)
Jan 18, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 17, 2017 0.1050 0.1050 0.0900 0.0950 94,250 -0.01(-5.00%)
Jan 16, 2017 0.0850 0.1000 0.0850 0.1000 110,000 +0.01(+17.65%)
Jan 13, 2017 0.0850 0.0850 0.0850 0.0850 6,500 -0.00(-5.56%)
Jan 12, 2017 0.0900 0.0900 0.0900 0.0900 58,500 +0.00(+0.00%)
Jan 11, 2017 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
Jan 10, 2017 0.0900 0.0900 0.0900 0.0900 34,550 +0.00(+0.00%)
Jan 09, 2017 0.0850 0.0900 0.0850 0.0900 67,000 +0.00(+5.88%)
Jan 06, 2017 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Jan 05, 2017 0.0850 0.0850 0.0850 0.0850 17,000 -0.00(-5.56%)
Jan 04, 2017 0.0800 0.0900 0.0800 0.0900 19,500 +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.