Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geomega Resources Inc (TSV: GMA )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 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, 2012 0.5500 0.5500 0.5200 0.5200 3,500 +0.02(+4.00%)
Apr 27, 2012 0.5000 0.5000 0.5000 0.5000 15,400 +0.01(+1.01%)
Apr 26, 2012 0.4900 0.5100 0.4700 0.4950 97,000 +0.03(+7.61%)
Apr 25, 2012 0.5200 0.5200 0.4600 0.4600 41,985 -0.04(-8.00%)
Apr 24, 2012 0.5500 0.5500 0.5000 0.5000 49,488 -0.05(-9.09%)
Apr 23, 2012 0.5700 0.5700 0.5500 0.5500 34,600 -0.02(-3.51%)
Apr 20, 2012 0.5800 0.5900 0.5700 0.5700 3,080 +0.00(+0.00%)
Apr 19, 2012 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Apr 18, 2012 0.5800 0.5900 0.5700 0.5700 14,355 -0.02(-3.39%)
Apr 17, 2012 0.5600 0.5900 0.5600 0.5900 12,000 +0.04(+7.27%)
Apr 16, 2012 0.5800 0.6000 0.5500 0.5500 22,800 -0.05(-8.33%)
Apr 13, 2012 0.6000 0.6400 0.6000 0.6000 16,300 -0.01(-1.64%)
Apr 12, 2012 0.5700 0.6100 0.5700 0.6100 18,250 +0.01(+1.67%)
Apr 11, 2012 0.5700 0.6000 0.5700 0.6000 59,300 +0.03(+5.26%)
Apr 10, 2012 0.5600 0.5900 0.5500 0.5700 15,600 -0.02(-3.39%)
Apr 09, 2012 0.5900 0.5900 0.5900 0.5900 5,700 +0.03(+5.36%)
Apr 05, 2012 0.5600 0.5600 0.5600 0.5600 2,615 -0.03(-5.08%)
Apr 04, 2012 0.6400 0.6400 0.5900 0.5900 38,500 -0.05(-7.81%)
Apr 03, 2012 0.5900 0.6500 0.5900 0.6400 112,550 +0.07(+12.28%)
Apr 02, 2012 0.5500 0.5700 0.5500 0.5700 54,455 +0.02(+3.64%)
Mar 30, 2012 0.5400 0.5500 0.5300 0.5500 77,365 +0.01(+1.85%)
Mar 29, 2012 0.5300 0.5400 0.5200 0.5400 13,150 +0.00(+0.00%)
Mar 28, 2012 0.5500 0.5600 0.5200 0.5400 61,100 -0.02(-3.57%)
Mar 27, 2012 0.5600 0.5700 0.5300 0.5600 45,600 +0.02(+3.70%)
Mar 26, 2012 0.5500 0.5500 0.5200 0.5400 91,000 -0.01(-1.82%)
Mar 23, 2012 0.6000 0.6000 0.5500 0.5500 87,338 -0.06(-9.84%)
Mar 22, 2012 0.6000 0.6300 0.5500 0.6100 79,250 +0.01(+1.67%)
Mar 21, 2012 0.5600 0.6100 0.5300 0.6000 67,350 +0.03(+5.26%)
Mar 20, 2012 0.5700 0.5700 0.5500 0.5700 21,900 -0.02(-3.39%)
Mar 19, 2012 0.5600 0.5900 0.5600 0.5900 31,500 +0.04(+7.27%)
Mar 16, 2012 0.5500 0.6200 0.5500 0.5500 196,930 -0.02(-3.51%)
Mar 15, 2012 0.5600 0.5900 0.5400 0.5700 37,050 +0.02(+3.64%)
Mar 14, 2012 0.6000 0.6000 0.5500 0.5500 112,150 -0.05(-8.33%)
Mar 13, 2012 0.5500 0.6100 0.5200 0.6000 71,400 +0.04(+7.14%)
Mar 12, 2012 0.6400 0.6400 0.5400 0.5600 250,666 -0.09(-13.85%)
Mar 09, 2012 0.7000 0.7000 0.6500 0.6500 96,400 -0.05(-7.14%)
Mar 08, 2012 0.7000 0.7000 0.7000 0.7000 1,850 +0.00(+0.00%)
Mar 07, 2012 0.7300 0.7300 0.6700 0.7000 57,000 +0.02(+2.94%)
Mar 06, 2012 0.7300 0.7300 0.6800 0.6800 54,950 -0.04(-5.56%)
Mar 05, 2012 0.7600 0.7600 0.7200 0.7200 5,087 -0.01(-1.37%)
Mar 02, 2012 0.7000 0.7300 0.7000 0.7300 41,842 +0.00(+0.00%)
Mar 01, 2012 0.7100 0.7400 0.7000 0.7300 19,877 +0.03(+4.29%)
Feb 29, 2012 0.7500 0.7800 0.7000 0.7000 145,250 -0.02(-2.78%)
Feb 28, 2012 0.7400 0.7500 0.7200 0.7200 88,043 -0.06(-7.69%)
Feb 27, 2012 0.7900 0.7900 0.7400 0.7800 92,100 +0.00(+0.00%)
Feb 24, 2012 0.8800 0.8800 0.7800 0.7800 95,210 -0.08(-9.30%)
Feb 23, 2012 0.8600 0.8700 0.8400 0.8600 18,600 -0.01(-1.15%)
Feb 22, 2012 0.8500 0.8700 0.8400 0.8700 18,600 +0.03(+3.57%)
Feb 21, 2012 0.8700 0.8700 0.8300 0.8400 40,261 -0.01(-1.18%)
Feb 17, 2012 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Feb 16, 2012 0.8800 0.8800 0.8500 0.8800 22,839 +0.00(+0.00%)
Feb 15, 2012 0.9000 0.9100 0.8800 0.8800 20,690 +0.00(+0.00%)
Feb 14, 2012 0.9100 0.9700 0.8800 0.8800 74,070 -0.01(-1.12%)
Feb 13, 2012 0.8700 0.9400 0.8600 0.8900 14,700 -0.05(-5.32%)
Feb 10, 2012 0.9200 0.9400 0.8700 0.9400 35,850 +0.02(+2.17%)
Feb 09, 2012 0.9000 0.9400 0.8900 0.9200 54,510 +0.04(+4.55%)
Feb 08, 2012 0.8700 0.9300 0.8600 0.8800 44,000 +0.06(+7.32%)
Feb 07, 2012 0.8500 0.8500 0.8200 0.8200 75,595 +0.00(+0.00%)
Feb 06, 2012 0.8300 0.8400 0.8100 0.8200 28,400 +0.02(+2.50%)
Feb 03, 2012 0.8500 0.8500 0.7800 0.8000 180,687 -0.04(-4.76%)
Feb 02, 2012 0.8200 0.9200 0.8000 0.8400 98,391 +0.06(+7.69%)
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.