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 30, 2013 0.2000 0.2100 0.2000 0.2100 36,745 -0.02(-6.67%)
Apr 29, 2013 0.2250 0.2250 0.2000 0.2250 30,444 +0.02(+12.50%)
Apr 26, 2013 0.1700 0.2100 0.1700 0.2000 176,300 +0.05(+29.03%)
Apr 25, 2013 0.1550 0.1550 0.1550 0.1550 68,200 +0.01(+3.33%)
Apr 24, 2013 0.1250 0.1500 0.1250 0.1500 55,000 +0.02(+15.38%)
Apr 23, 2013 0.1200 0.1350 0.1200 0.1300 30,100 +0.01(+8.33%)
Apr 22, 2013 0.1700 0.1700 0.1200 0.1200 71,100 +0.01(+9.09%)
Apr 19, 2013 0.1000 0.1100 0.0950 0.1100 431,788 +0.01(+10.00%)
Apr 18, 2013 0.1000 0.1000 0.0900 0.1000 123,850 +0.00(+0.00%)
Apr 17, 2013 0.1000 0.1000 0.0900 0.1000 36,100 +0.00(+0.00%)
Apr 16, 2013 0.1050 0.1050 0.0950 0.1000 198,750 -0.00(-4.76%)
Apr 15, 2013 0.1050 0.1050 0.1050 0.1050 35,000 -0.01(-8.70%)
Apr 12, 2013 0.1250 0.1250 0.1100 0.1150 40,000 -0.02(-14.81%)
Apr 11, 2013 0.1350 0.1350 0.1350 0.1350 3,000 +0.00(+0.00%)
Apr 10, 2013 0.1200 0.1350 0.1150 0.1350 92,250 +0.02(+12.50%)
Apr 09, 2013 0.1400 0.1400 0.1050 0.1200 130,500 -0.02(-11.11%)
Apr 08, 2013 0.1700 0.1700 0.1350 0.1350 67,880 -0.01(-10.00%)
Apr 05, 2013 0.1400 0.1500 0.1400 0.1500 41,000 -0.02(-9.09%)
Apr 04, 2013 0.1650 0.1700 0.1650 0.1650 32,000 +0.00(+0.00%)
Apr 03, 2013 0.1900 0.1900 0.1650 0.1650 3,100 -0.01(-8.33%)
Apr 02, 2013 0.1850 0.1850 0.1800 0.1800 5,000 -0.01(-5.26%)
Apr 01, 2013 0.1900 0.1900 0.1900 0.1900 7,000 +0.01(+2.70%)
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%)
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.