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: 3:56 PM EDT, May 22, 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, 2015 0.1750 0.2000 0.1550 0.2000 290,800 +0.03(+14.29%)
Apr 29, 2015 0.1550 0.1950 0.1550 0.1750 548,030 +0.03(+25.00%)
Apr 28, 2015 0.1300 0.1400 0.1200 0.1400 78,000 +0.02(+16.67%)
Apr 27, 2015 0.1200 0.1200 0.1150 0.1200 137,500 +0.00(+0.00%)
Apr 24, 2015 0.1200 0.1250 0.1200 0.1200 93,000 -0.01(-7.69%)
Apr 23, 2015 0.1300 0.1350 0.1300 0.1300 109,820 +0.01(+4.00%)
Apr 22, 2015 0.1400 0.1400 0.1250 0.1250 248,800 -0.01(-7.41%)
Apr 21, 2015 0.1350 0.1350 0.1350 0.1350 11,100 -0.01(-3.57%)
Apr 20, 2015 0.1400 0.1500 0.1400 0.1400 18,020 +0.00(+0.00%)
Apr 17, 2015 0.1450 0.1450 0.1400 0.1400 10,900 +0.00(+0.00%)
Apr 16, 2015 0.1450 0.1450 0.1400 0.1400 60,700 +0.01(+3.70%)
Apr 15, 2015 0.1400 0.1400 0.1350 0.1350 227,400 -0.01(-3.57%)
Apr 14, 2015 0.1400 0.1500 0.1350 0.1400 105,800 -0.00(-3.45%)
Apr 13, 2015 0.1450 0.1450 0.1400 0.1450 60,100 +0.00(+0.00%)
Apr 10, 2015 0.1500 0.1500 0.1450 0.1450 75,000 -0.01(-6.45%)
Apr 09, 2015 0.1600 0.1600 0.1550 0.1550 49,500 -0.01(-3.13%)
Apr 08, 2015 0.1600 0.1600 0.1600 0.1600 1,200 +0.01(+3.23%)
Apr 07, 2015 0.1500 0.1550 0.1500 0.1550 41,000 +0.01(+3.33%)
Apr 06, 2015 0.1450 0.1500 0.1400 0.1500 50,100 +0.00(+0.00%)
Apr 02, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 01, 2015 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Mar 31, 2015 0.1750 0.1750 0.1600 0.1700 54,810 +0.01(+3.03%)
Mar 30, 2015 0.1650 0.1750 0.1600 0.1650 66,435 +0.01(+6.45%)
Mar 27, 2015 0.1500 0.1550 0.1450 0.1550 16,900 +0.00(+0.00%)
Mar 26, 2015 0.1450 0.1550 0.1450 0.1550 49,500 +0.00(+0.00%)
Mar 25, 2015 0.1500 0.1550 0.1450 0.1550 94,000 +0.01(+3.33%)
Mar 24, 2015 0.1500 0.1550 0.1500 0.1500 112,100 -0.01(-3.23%)
Mar 23, 2015 0.1500 0.1550 0.1400 0.1550 109,250 -0.01(-3.13%)
Mar 20, 2015 0.1500 0.1600 0.1500 0.1600 39,277 +0.01(+3.23%)
Mar 19, 2015 0.1600 0.1600 0.1500 0.1550 56,269 +0.00(+0.00%)
Mar 18, 2015 0.1500 0.1550 0.1500 0.1550 79,409 +0.01(+3.33%)
Mar 17, 2015 0.1450 0.1550 0.1450 0.1500 81,917 +0.01(+11.11%)
Mar 16, 2015 0.1400 0.1500 0.1350 0.1350 61,000 -0.01(-6.90%)
Mar 13, 2015 0.1450 0.1450 0.1450 0.1450 64,450 -0.01(-3.33%)
Mar 12, 2015 0.1600 0.1600 0.1400 0.1500 86,306 +0.00(+0.00%)
Mar 11, 2015 0.1600 0.1600 0.1500 0.1500 8,000 +0.00(+0.00%)
Mar 10, 2015 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Mar 09, 2015 0.1550 0.1550 0.1450 0.1500 110,737 +0.01(+3.45%)
Mar 06, 2015 0.1500 0.1600 0.1450 0.1450 79,500 -0.02(-12.12%)
Mar 05, 2015 0.1550 0.1650 0.1500 0.1650 100,525 +0.01(+3.13%)
Mar 04, 2015 0.1700 0.1750 0.1600 0.1600 66,389 -0.01(-5.88%)
Mar 03, 2015 0.1700 0.1600 0.1700 13,550 +0.01(+6.25%)
Mar 02, 2015 0.1650 0.1650 0.1550 0.1600 36,400 +0.00(+0.00%)
Feb 27, 2015 0.1650 0.1700 0.1550 0.1600 16,700 -0.01(-3.03%)
Feb 26, 2015 0.1650 0.1700 0.1400 0.1650 256,500 -0.01(-2.94%)
Feb 25, 2015 0.1750 0.1750 0.1650 0.1700 59,500 +0.00(+0.00%)
Feb 24, 2015 0.1700 0.1750 0.1650 0.1700 34,600 -0.01(-5.56%)
Feb 23, 2015 0.1650 0.1850 0.1600 0.1800 153,349 +0.01(+2.86%)
Feb 20, 2015 0.1900 0.1900 0.1750 0.1750 139,740 -0.02(-7.89%)
Feb 19, 2015 0.2200 0.2200 0.1350 0.1900 312,200 -0.03(-13.64%)
Feb 18, 2015 0.1750 0.2200 0.1750 0.2200 377,335 +0.05(+29.41%)
Feb 17, 2015 0.1750 0.1800 0.1600 0.1700 285,068 +0.00(+0.00%)
Feb 13, 2015 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Feb 12, 2015 0.1500 0.1500 0.1350 0.1450 93,400 +0.00(+3.57%)
Feb 11, 2015 0.1450 0.1450 0.1400 0.1400 93,500 -0.01(-6.67%)
Feb 10, 2015 0.1550 0.1600 0.1500 0.1500 136,355 +0.00(+0.00%)
Feb 09, 2015 0.1500 0.1600 0.1450 0.1500 79,500 +0.00(+0.00%)
Feb 06, 2015 0.1550 0.1550 0.1500 0.1500 54,300 +0.00(+0.00%)
Feb 05, 2015 0.1700 0.1700 0.1500 0.1500 148,700 -0.01(-6.25%)
Feb 04, 2015 0.1600 0.1600 0.1400 0.1600 30,350 +0.00(+0.00%)
Feb 03, 2015 0.1450 0.1650 0.1400 0.1600 120,831 +0.01(+3.23%)
Feb 02, 2015 0.1400 0.1550 0.1400 0.1550 59,722 +0.01(+10.71%)
Jan 30, 2015 0.1400 0.1450 0.1350 0.1400 32,650 -0.00(-3.45%)
Jan 29, 2015 0.1300 0.1450 0.1300 0.1450 75,348 +0.00(+0.00%)
Jan 28, 2015 0.1400 0.1450 0.1400 0.1450 32,000 -0.01(-3.33%)
Jan 27, 2015 0.1300 0.1500 0.1300 0.1500 137,799 +0.02(+15.38%)
Jan 26, 2015 0.1350 0.1350 0.1250 0.1300 92,700 -0.01(-7.14%)
Jan 23, 2015 0.1400 0.1400 0.1350 0.1400 111,543 +0.00(+0.00%)
Jan 22, 2015 0.1400 0.1450 0.1400 0.1400 33,300 +0.00(+0.00%)
Jan 21, 2015 0.1450 0.1550 0.1400 0.1400 140,393 +0.01(+3.70%)
Jan 20, 2015 0.1750 0.1750 0.1350 0.1350 539,666 -0.04(-25.00%)
Jan 19, 2015 0.1800 0.1850 0.1650 0.1800 265,358 +0.00(+0.00%)
Jan 16, 2015 0.1800 0.1850 0.1650 0.1800 232,000 +0.00(+0.00%)
Jan 15, 2015 0.2000 0.2000 0.1750 0.1800 63,050 -0.02(-12.20%)
Jan 14, 2015 0.1900 0.2050 0.1800 0.2050 24,500 +0.00(+2.50%)
Jan 13, 2015 0.2000 0.2050 0.2000 0.2000 26,325 -0.01(-4.76%)
Jan 12, 2015 0.2150 0.2200 0.2000 0.2100 91,700 +0.01(+2.44%)
Jan 09, 2015 0.2250 0.2250 0.2050 0.2050 112,000 -0.03(-10.87%)
Jan 08, 2015 0.2200 0.2400 0.2100 0.2300 94,200 +0.01(+4.55%)
Jan 07, 2015 0.2200 0.2250 0.2100 0.2200 75,700 +0.00(+0.00%)
Jan 06, 2015 0.2200 0.2300 0.2000 0.2200 96,950 -0.01(-2.22%)
Jan 05, 2015 0.2300 0.2300 0.2000 0.2250 92,500 -0.01(-6.25%)
Jan 02, 2015 0.2400 0.2450 0.2400 0.2400 24,000 +0.01(+2.13%)
Dec 31, 2014 0.2350 0.2350 0.2350 0 -0.01(-4.08%)
Dec 30, 2014 0.2200 0.2450 0.2100 0.2450 67,000 +0.02(+8.89%)
Dec 29, 2014 0.2000 0.2250 0.2000 0.2250 65,500 +0.02(+7.14%)
Dec 24, 2014 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Dec 23, 2014 0.2150 0.2150 0.1950 0.2100 104,700 +0.00(+0.00%)
Dec 22, 2014 0.2000 0.2200 0.1800 0.2100 307,602 -0.01(-2.33%)
Dec 19, 2014 0.1600 0.2500 0.1500 0.2150 213,502 +0.05(+34.37%)
Dec 18, 2014 0.1500 0.1600 0.1500 0.1600 75,200 +0.01(+6.67%)
Dec 17, 2014 0.1500 0.1500 0.1400 0.1500 99,550 +0.01(+11.11%)
Dec 16, 2014 0.1500 0.1350 87,300 -0.01(-3.57%)
Dec 15, 2014 0.1500 0.1500 0.1400 0.1400 16,474 -0.01(-6.67%)
Dec 12, 2014 0.1600 0.1600 0.1500 0.1500 139,275 -0.02(-11.76%)
Dec 11, 2014 0.1650 0.1800 0.1650 0.1700 66,700 +0.01(+6.25%)
Dec 10, 2014 0.1600 0.1600 0.1550 0.1600 28,900 +0.01(+3.23%)
Dec 09, 2014 0.1550 0.1600 0.1550 0.1550 33,000 +0.01(+3.33%)
Dec 08, 2014 0.1600 0.1600 0.1500 0.1500 53,000 -0.01(-6.25%)
Dec 05, 2014 0.1850 0.1850 0.1600 0.1600 44,000 +0.01(+6.67%)
Dec 04, 2014 0.1600 0.1600 0.1500 0.1500 63,500 -0.02(-9.09%)
Dec 03, 2014 0.1700 0.1700 0.1650 0.1650 19,000 -0.01(-2.94%)
Dec 02, 2014 0.1500 0.1800 0.1500 0.1700 96,150 +0.02(+13.33%)
Dec 01, 2014 0.1500 0.1500 0.1450 0.1500 90,500 +0.01(+3.45%)
Nov 28, 2014 0.1500 0.1500 0.1450 0.1450 38,000 -0.01(-6.45%)
Nov 27, 2014 0.1500 0.1550 0.1450 0.1550 43,150 +0.01(+3.33%)
Nov 26, 2014 0.1400 0.1500 0.1400 0.1500 46,767 +0.01(+7.14%)
Nov 25, 2014 0.1400 0.1400 0.1350 0.1400 87,250 +0.00(+0.00%)
Nov 24, 2014 0.1450 0.1450 0.1300 0.1400 185,390 -0.01(-6.67%)
Nov 21, 2014 0.1500 0.1500 0.1450 0.1500 20,500 +0.00(+0.00%)
Nov 20, 2014 0.1500 0.1550 0.1450 0.1500 92,300 -0.01(-3.23%)
Nov 19, 2014 0.1600 0.1600 0.1500 0.1550 88,525 +0.00(+0.00%)
Nov 18, 2014 0.1600 0.1600 0.1550 0.1550 70,950 +0.00(+0.00%)
Nov 17, 2014 0.1550 0.1600 0.1550 0.1550 50,900 -0.01(-6.06%)
Nov 14, 2014 0.1500 0.1650 0.1500 0.1650 146,800 +0.01(+6.45%)
Nov 13, 2014 0.1500 0.1550 0.1500 0.1550 61,000 +0.01(+3.33%)
Nov 12, 2014 0.1500 0.1550 0.1500 0.1500 57,300 -0.01(-3.23%)
Nov 11, 2014 0.1550 0.1800 0.1550 0.1550 70,000 +0.00(+0.00%)
Nov 10, 2014 0.1550 0.1600 0.1450 0.1550 38,434 +0.00(+0.00%)
Nov 07, 2014 0.1500 0.1650 0.1350 0.1550 110,368 -0.01(-6.06%)
Nov 06, 2014 0.1700 0.1700 0.1500 0.1650 34,870 +0.01(+3.13%)
Nov 05, 2014 0.1600 0.1700 0.1600 0.1600 21,400 +0.00(+0.00%)
Nov 04, 2014 0.1750 0.1750 0.1600 0.1600 52,300 -0.01(-8.57%)
Nov 03, 2014 0.1700 0.1750 0.1700 0.1750 10,350 +0.01(+6.06%)
Oct 31, 2014 0.1800 0.1800 0.1650 0.1650 89,200 -0.01(-8.33%)
Oct 30, 2014 0.1800 0.1800 0.1550 0.1800 76,000 +0.00(+0.00%)
Oct 29, 2014 0.1750 0.1750 0.1750 0.1800 78,527 -0.01(-2.70%)
Oct 28, 2014 0.1600 0.1850 0.1600 0.1850 42,175 +0.02(+12.12%)
Oct 27, 2014 0.1550 0.1700 0.1500 0.1650 50,500 -0.01(-8.33%)
Oct 24, 2014 0.1900 0.1900 0.1700 0.1800 19,770 -0.02(-10.00%)
Oct 23, 2014 0.1600 0.2050 0.1550 0.2000 147,750 +0.05(+29.03%)
Oct 22, 2014 0.1550 0.1600 0.1450 0.1550 43,400 +0.01(+3.33%)
Oct 21, 2014 0.1350 0.1550 0.1300 0.1500 134,400 +0.01(+11.11%)
Oct 20, 2014 0.1500 0.1500 0.1300 0.1350 174,899 -0.01(-3.57%)
Oct 17, 2014 0.1500 0.1500 0.1350 0.1400 156,232 +0.00(+0.00%)
Oct 16, 2014 0.1600 0.1600 0.1400 0.1400 216,540 -0.01(-6.67%)
Oct 15, 2014 0.1550 0.1600 0.1500 0.1500 53,000 -0.01(-6.25%)
Oct 14, 2014 0.1700 0.1700 0.1500 0.1600 210,528 -0.02(-11.11%)
Oct 10, 2014 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 09, 2014 0.1900 0.1900 0.1700 0.1800 201,325 -0.01(-2.70%)
Oct 08, 2014 0.1750 0.1850 0.1700 0.1850 110,504 +0.01(+8.82%)
Oct 07, 2014 0.1750 0.1750 0.1600 0.1700 124,550 -0.00(-2.86%)
Oct 06, 2014 0.1700 0.1800 0.1500 0.1750 427,420 +0.00(+0.00%)
Oct 03, 2014 0.1900 0.1900 0.1600 0.1750 150,600 -0.02(-10.26%)
Oct 02, 2014 0.2050 0.2100 0.1850 0.1950 99,600 -0.01(-2.50%)
Oct 01, 2014 0.2250 0.2250 0.2000 0.2000 252,690 -0.03(-13.04%)
Sep 30, 2014 0.2300 0.2550 0.2250 0.2300 146,300 +0.01(+4.55%)
Sep 29, 2014 0.2400 0.2400 0.2200 0.2200 19,500 -0.01(-4.35%)
Sep 26, 2014 0.2300 0.2300 0.2300 0.2300 11,680 -0.01(-4.17%)
Sep 25, 2014 0.2300 0.2400 0.2250 0.2400 40,045 +0.00(+0.00%)
Sep 24, 2014 0.2300 0.2400 0.2200 0.2400 36,190 +0.01(+4.35%)
Sep 23, 2014 0.2450 0.2500 0.2300 0.2300 52,000 -0.02(-9.80%)
Sep 22, 2014 0.2300 0.2550 0.2100 0.2550 225,937 +0.02(+8.51%)
Sep 19, 2014 0.2150 0.2450 0.2100 0.2350 288,021 +0.01(+4.44%)
Sep 18, 2014 0.2450 0.2500 0.2250 0.2250 145,950 -0.04(-13.46%)
Sep 17, 2014 0.2600 0.2600 0.2200 0.2600 193,516 +0.01(+1.96%)
Sep 16, 2014 0.2500 0.2750 0.2500 0.2550 160,577 +0.00(+0.00%)
Sep 15, 2014 0.2600 0.2800 0.2550 0.2550 42,000 -0.02(-5.56%)
Sep 12, 2014 0.2750 0.2800 0.2700 0.2700 19,500 +0.01(+3.85%)
Sep 11, 2014 0.2600 0.2600 0.2400 0.2600 445,953 +0.01(+1.96%)
Sep 10, 2014 0.3200 0.3200 0.2500 0.2550 559,420 -0.08(-22.73%)
Sep 09, 2014 0.3200 0.3300 0.3200 0.3300 51,700 +0.01(+1.54%)
Sep 08, 2014 0.3600 0.3600 0.3250 0.3250 127,150 -0.04(-10.96%)
Sep 05, 2014 0.3300 0.3650 0.3300 0.3650 313,375 +0.04(+12.31%)
Sep 04, 2014 0.3350 0.3500 0.3250 0.3250 97,175 -0.03(-9.72%)
Sep 03, 2014 0.3700 0.3700 0.2950 0.3600 770,739 +0.01(+2.86%)
Sep 02, 2014 0.4000 0.4100 0.3400 0.3500 767,780 -0.01(-1.41%)
Aug 29, 2014 0.3550 0.3550 0.3550 0 +0.03(+10.94%)
Aug 28, 2014 0.3300 0.3400 0.3100 0.3200 517,539 -0.02(-5.88%)
Aug 27, 2014 0.2500 0.3400 0.2450 0.3400 1,305,140 +0.10(+41.67%)
Aug 26, 2014 0.2350 0.2500 0.2350 0.2400 197,707 +0.00(+0.00%)
Aug 25, 2014 0.2450 0.2350 0.2400 101,907 +0.00(+0.00%)
Aug 22, 2014 0.2500 0.2400 0.2400 100,940 +0.00(+0.00%)
Aug 21, 2014 0.2500 0.2550 0.2400 0.2400 98,465 -0.02(-5.88%)
Aug 20, 2014 0.2500 0.2550 0.2500 0.2550 72,700 +0.01(+4.08%)
Aug 19, 2014 0.2400 0.2550 0.2400 0.2450 198,390 +0.00(+0.00%)
Aug 18, 2014 0.2400 0.2450 0.2300 0.2450 39,000 +0.01(+2.08%)
Aug 15, 2014 0.2300 0.2300 0.2300 0.2400 57,600 +0.01(+2.13%)
Aug 14, 2014 0.2400 0.2450 0.2350 0.2350 81,250 +0.00(+0.00%)
Aug 13, 2014 0.2400 0.2550 0.2300 0.2350 117,700 -0.01(-2.08%)
Aug 12, 2014 0.2500 0.2550 0.2400 0.2400 139,200 -0.01(-4.00%)
Aug 11, 2014 0.2600 0.2650 0.2450 0.2500 182,294 +0.00(+0.00%)
Aug 08, 2014 0.2400 0.2500 0.2400 0.2500 23,930 +0.01(+4.17%)
Aug 07, 2014 0.2350 0.2600 0.2350 0.2400 615,948 +0.01(+2.13%)
Aug 06, 2014 0.2650 0.2650 0.2250 0.2350 654,330 -0.03(-11.32%)
Aug 05, 2014 0.2800 0.2800 0.2650 0.2650 217,159 -0.02(-8.62%)
Aug 01, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jul 31, 2014 0.3000 0.3000 0.2750 0.2800 134,400 -0.02(-8.20%)
Jul 30, 2014 0.3050 0.3050 0.3000 0.3050 60,735 +0.00(+0.00%)
Jul 29, 2014 0.3400 0.3400 0.2950 0.3050 533,208 -0.02(-4.69%)
Jul 28, 2014 0.3000 0.3200 0.2950 0.3200 889,200 +0.02(+6.67%)
Jul 25, 2014 0.2950 0.3000 0.2900 0.3000 123,600 +0.01(+1.69%)
Jul 24, 2014 0.3000 0.3000 0.2850 0.2950 89,000 -0.01(-1.67%)
Jul 23, 2014 0.3000 0.3000 0.3000 0.3000 145,555 +0.01(+1.69%)
Jul 22, 2014 0.3050 0.3100 0.2950 0.2950 224,295 +0.00(+0.00%)
Jul 21, 2014 0.3300 0.3300 0.2950 0.2950 230,650 -0.04(-10.61%)
Jul 18, 2014 0.3350 0.3350 0.3200 0.3300 77,006 -0.01(-2.94%)
Jul 17, 2014 0.3450 0.3550 0.3400 0.3400 88,400 -0.01(-2.86%)
Jul 16, 2014 0.3550 0.3550 0.3500 0.3500 64,310 -0.03(-6.67%)
Jul 15, 2014 0.3650 0.3750 0.3100 0.3750 230,400 +0.02(+4.17%)
Jul 14, 2014 0.3700 0.3750 0.3600 0.3600 47,700 -0.01(-2.70%)
Jul 11, 2014 0.3800 0.3800 0.3600 0.3700 54,750 -0.01(-1.33%)
Jul 10, 2014 0.3600 0.3750 0.3550 0.3750 52,833 -0.01(-1.32%)
Jul 09, 2014 0.3800 0.3900 0.3650 0.3800 202,000 +0.00(+0.00%)
Jul 08, 2014 0.4100 0.4100 0.3800 0.3800 309,008 -0.04(-9.52%)
Jul 07, 2014 0.4450 0.4500 0.3950 0.4200 237,434 -0.02(-3.45%)
Jul 04, 2014 0.4000 0.4350 0.4000 0.4350 197,500 +0.03(+8.75%)
Jul 03, 2014 0.3750 0.4000 0.3700 0.4000 70,376 +0.02(+5.26%)
Jul 02, 2014 0.3850 0.3850 0.3750 0.3800 62,650 +0.01(+1.33%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jun 27, 2014 0.4200 0.4200 0.3850 0.3900 127,256 -0.04(-9.30%)
Jun 26, 2014 0.4500 0.4650 0.4200 0.4300 527,342 +0.01(+2.38%)
Jun 25, 2014 0.3000 0.4500 0.3000 0.4200 1,225,917 +0.12(+42.37%)
Jun 24, 2014 0.2800 0.2950 0.2800 0.2950 249,664 +0.01(+1.72%)
Jun 23, 2014 0.2950 0.3000 0.2850 0.2900 162,098 +0.00(+0.00%)
Jun 20, 2014 0.2850 0.3000 0.2850 0.2900 281,258 -0.01(-1.69%)
Jun 19, 2014 0.2950 0.3000 0.2750 0.2950 113,700 +0.01(+5.36%)
Jun 18, 2014 0.2900 0.2900 0.2800 0.2800 25,896 -0.00(-1.75%)
Jun 17, 2014 0.2950 0.3000 0.2850 0.2850 76,596 -0.01(-3.39%)
Jun 16, 2014 0.2950 0.3000 0.2900 0.2950 61,050 +0.01(+1.72%)
Jun 13, 2014 0.2600 0.2950 0.2600 0.2900 207,463 +0.04(+16.00%)
Jun 12, 2014 0.2600 0.2750 0.2500 0.2500 241,946 -0.02(-5.66%)
Jun 11, 2014 0.2900 0.3000 0.2550 0.2650 197,527 -0.02(-8.62%)
Jun 10, 2014 0.2900 0.3050 0.2900 0.2900 297,980 +0.00(+0.00%)
Jun 06, 2014 0.3000 0.3050 0.2900 0.2900 76,500 -0.01(-3.33%)
Jun 05, 2014 0.3000 0.3100 0.2900 0.3000 102,000 -0.01(-3.23%)
Jun 04, 2014 0.3000 0.3100 0.2600 0.3100 288,977 +0.02(+5.08%)
Jun 03, 2014 0.3200 0.3200 0.2950 0.2950 173,208 -0.02(-6.35%)
Jun 02, 2014 0.3250 0.3250 0.3100 0.3150 60,618 +0.00(+0.00%)
May 30, 2014 0.3400 0.3500 0.3150 0.3150 446,212 -0.02(-4.55%)
May 29, 2014 0.3250 0.3400 0.3200 0.3300 144,295 +0.00(+0.00%)
May 28, 2014 0.3600 0.3600 0.3100 0.3300 839,418 -0.02(-7.04%)
May 27, 2014 0.3700 0.3750 0.3550 0.3550 413,531 -0.02(-4.05%)
May 26, 2014 0.3950 0.3950 0.3600 0.3700 717,134 -0.03(-7.50%)
May 23, 2014 0.4200 0.4200 0.3800 0.4000 254,500 -0.01(-1.23%)
May 22, 2014 0.4000 0.4300 0.4000 0.4050 455,215 +0.02(+3.85%)
May 21, 2014 0.4350 0.4350 0.3750 0.3900 1,539,533 -0.05(-11.36%)
May 20, 2014 0.4800 0.4800 0.4300 0.4400 598,033 -0.03(-6.38%)
May 16, 2014 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
May 15, 2014 0.5000 0.5200 0.3800 0.4000 2,061,226 -0.09(-18.37%)
May 14, 2014 0.6800 0.6900 0.4850 0.4900 1,865,782 -0.12(-19.67%)
May 13, 2014 0.6000 0.6100 0.5900 0.6100 70,226 +0.03(+5.17%)
May 12, 2014 0.6300 0.6500 0.5800 0.5800 315,406 -0.05(-7.94%)
May 09, 2014 0.6000 0.6300 0.5900 0.6300 291,249 +0.05(+8.62%)
May 08, 2014 0.6000 0.6100 0.5800 0.5800 200,019 -0.03(-4.92%)
May 07, 2014 0.5900 0.6100 0.5900 0.6100 175,068 +0.01(+1.67%)
May 06, 2014 0.6000 0.6000 0.5400 0.6000 192,300 +0.00(+0.00%)
May 05, 2014 0.6100 0.6200 0.5900 0.6000 133,953 +0.00(+0.00%)
May 02, 2014 0.5900 0.6000 0.5700 0.6000 82,105 +0.02(+3.45%)
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.