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 (%)
Apr 29, 2011 3.720 3.720 3.500 3.660 36,800 -0.08(-2.14%)
Apr 28, 2011 3.900 4.000 3.600 3.740 51,615 -0.06(-1.58%)
Apr 27, 2011 3.670 3.820 3.490 3.800 59,504 +0.17(+4.68%)
Apr 26, 2011 3.750 3.750 3.490 3.630 27,850 -0.14(-3.71%)
Apr 25, 2011 3.730 3.770 3.600 3.770 36,600 +0.08(+2.17%)
Apr 21, 2011 3.590 3.750 3.590 3.690 40,060 +0.13(+3.65%)
Apr 20, 2011 3.500 3.560 3.420 3.560 54,200 +0.06(+1.71%)
Apr 19, 2011 3.550 3.600 3.490 3.500 20,070 -0.10(-2.78%)
Apr 18, 2011 3.850 3.850 3.490 3.600 39,464 -0.20(-5.26%)
Apr 15, 2011 3.800 3.800 3.700 3.800 14,350 -0.02(-0.52%)
Apr 14, 2011 3.800 3.870 3.750 3.820 42,200 +0.02(+0.53%)
Apr 13, 2011 3.800 3.850 3.640 3.800 36,316 +0.10(+2.70%)
Apr 12, 2011 3.700 3.700 3.500 3.700 45,150 +0.01(+0.27%)
Apr 11, 2011 3.800 3.850 3.530 3.690 160,029 -0.21(-5.38%)
Apr 08, 2011 3.760 4.000 3.730 3.900 55,307 +0.11(+2.90%)
Apr 07, 2011 4.000 4.000 3.750 3.790 85,776 -0.18(-4.53%)
Apr 06, 2011 4.000 4.050 3.930 3.970 40,100 -0.01(-0.25%)
Apr 05, 2011 4.010 4.150 3.880 3.980 67,116 +0.01(+0.25%)
Apr 04, 2011 4.470 4.500 3.870 3.970 291,615 -0.44(-9.98%)
Apr 01, 2011 4.840 4.840 3.800 4.410 184,209 -0.27(-5.77%)
Mar 31, 2011 4.570 4.990 4.500 4.680 345,195 +0.14(+3.08%)
Mar 30, 2011 4.350 4.690 4.350 4.540 82,041 +0.19(+4.37%)
Mar 29, 2011 4.470 4.470 4.220 4.350 66,905 -0.12(-2.68%)
Mar 28, 2011 4.300 4.500 4.300 4.470 66,715 +0.02(+0.45%)
Mar 25, 2011 4.430 4.460 4.380 4.450 45,465 +0.05(+1.14%)
Mar 24, 2011 4.680 4.700 4.310 4.400 69,030 -0.26(-5.58%)
Mar 23, 2011 4.490 4.700 4.400 4.660 64,955 +0.18(+4.02%)
Mar 22, 2011 4.100 4.500 4.050 4.480 114,543 +0.46(+11.44%)
Mar 21, 2011 4.020 4.020 3.950 4.020 43,900 +0.07(+1.77%)
Mar 18, 2011 4.090 4.090 3.950 3.950 59,273 -0.04(-1.00%)
Mar 17, 2011 3.750 4.140 3.750 3.990 100,887 +0.29(+7.84%)
Mar 16, 2011 3.550 3.700 3.490 3.700 82,991 +0.21(+6.02%)
Mar 15, 2011 3.510 3.600 3.310 3.490 83,562 -0.36(-9.35%)
Mar 14, 2011 4.000 4.100 3.700 3.850 121,308 -0.04(-1.03%)
Mar 11, 2011 3.720 4.080 3.720 3.890 77,840 +0.12(+3.18%)
Mar 10, 2011 3.980 4.000 3.600 3.770 157,988 -0.38(-9.16%)
Mar 09, 2011 4.400 4.400 4.000 4.150 140,586 -0.27(-6.11%)
Mar 08, 2011 4.590 4.590 4.350 4.420 118,619 -0.17(-3.70%)
Mar 07, 2011 4.800 4.810 4.510 4.590 193,013 -0.16(-3.37%)
Mar 04, 2011 4.500 4.920 4.460 4.750 461,512 +0.43(+9.95%)
Mar 03, 2011 3.600 4.390 3.580 4.320 365,257 +0.72(+20.00%)
Mar 02, 2011 3.500 3.650 3.450 3.600 115,668 +0.10(+2.86%)
Mar 01, 2011 3.490 3.580 3.400 3.500 92,777 +0.01(+0.29%)
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%)
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.