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, 2021 0.5200 0.5200 0.4900 0.5200 213,034 +0.01(+1.96%)
Apr 29, 2021 0.5100 0.5200 0.4800 0.5100 355,898 +0.00(+0.00%)
Apr 28, 2021 0.4850 0.5200 0.4750 0.5100 150,633 +0.03(+5.15%)
Apr 27, 2021 0.4800 0.4950 0.4600 0.4850 424,123 -0.01(-1.02%)
Apr 26, 2021 0.5200 0.5300 0.4700 0.4900 564,281 -0.03(-5.77%)
Apr 23, 2021 0.4900 0.5400 0.4900 0.5200 581,039 +0.04(+8.33%)
Apr 22, 2021 0.4800 0.4900 0.4750 0.4800 238,635 +0.00(+0.00%)
Apr 21, 2021 0.4800 0.4850 0.4600 0.4800 279,747 +0.01(+1.05%)
Apr 20, 2021 0.4900 0.4900 0.4500 0.4750 282,005 -0.02(-3.06%)
Apr 19, 2021 0.4650 0.5000 0.4550 0.4900 750,877 +0.04(+10.11%)
Apr 16, 2021 0.4650 0.4650 0.4450 0.4450 344,860 +0.00(+0.00%)
Apr 15, 2021 0.4250 0.4700 0.4200 0.4450 909,412 +0.04(+8.54%)
Apr 14, 2021 0.4400 0.4400 0.3950 0.4100 191,804 -0.02(-4.65%)
Apr 13, 2021 0.4400 0.4500 0.4150 0.4300 334,499 -0.02(-3.37%)
Apr 12, 2021 0.4400 0.4450 0.4300 0.4450 345,551 +0.01(+2.30%)
Apr 09, 2021 0.4300 0.4350 0.4100 0.4350 483,375 +0.02(+3.57%)
Apr 08, 2021 0.4050 0.4250 0.3900 0.4200 427,835 +0.01(+3.70%)
Apr 07, 2021 0.4000 0.4100 0.4000 0.4050 327,993 +0.01(+1.25%)
Apr 06, 2021 0.4000 0.4050 0.3950 0.4000 253,568 +0.01(+2.56%)
Apr 05, 2021 0.4050 0.4300 0.3850 0.3900 451,364 -0.01(-2.50%)
Apr 01, 2021 0.4000 0.4000 0.4000 0 +0.06(+15.94%)
Mar 31, 2021 0.3200 0.3500 0.3200 0.3450 124,680 +0.03(+11.29%)
Mar 30, 2021 0.3100 0.3150 0.3050 0.3100 241,861 +0.01(+1.64%)
Mar 29, 2021 0.3300 0.3300 0.3000 0.3050 282,208 -0.02(-4.69%)
Mar 26, 2021 0.3250 0.3300 0.3200 0.3200 116,300 +0.01(+1.59%)
Mar 25, 2021 0.3350 0.3350 0.3150 0.3150 203,475 -0.02(-5.97%)
Mar 24, 2021 0.3400 0.3450 0.3250 0.3350 149,650 -0.01(-1.47%)
Mar 23, 2021 0.3600 0.3600 0.3400 0.3400 278,608 -0.02(-5.56%)
Mar 22, 2021 0.3700 0.3800 0.3600 0.3600 191,847 -0.01(-1.37%)
Mar 19, 2021 0.3800 0.3800 0.3600 0.3650 185,209 -0.01(-2.67%)
Mar 18, 2021 0.3800 0.3800 0.3650 0.3750 39,315 -0.01(-1.32%)
Mar 17, 2021 0.3800 0.4000 0.3750 0.3800 292,659 -0.01(-1.30%)
Mar 16, 2021 0.3900 0.3900 0.3750 0.3850 283,845 -0.01(-1.28%)
Mar 15, 2021 0.3550 0.3900 0.3500 0.3900 408,860 +0.04(+11.43%)
Mar 12, 2021 0.3700 0.3700 0.3400 0.3500 247,590 -0.02(-5.41%)
Mar 11, 2021 0.3800 0.3800 0.3700 0.3700 229,963 +0.01(+2.78%)
Mar 10, 2021 0.3900 0.3900 0.3600 0.3600 132,507 -0.03(-6.49%)
Mar 09, 2021 0.3800 0.3950 0.3650 0.3850 233,867 +0.03(+6.94%)
Mar 08, 2021 0.3900 0.3900 0.3400 0.3600 389,890 +0.01(+2.86%)
Mar 05, 2021 0.3400 0.3500 0.3000 0.3500 840,529 +0.01(+2.94%)
Mar 04, 2021 0.3800 0.3800 0.3300 0.3400 1,579,027 -0.05(-12.82%)
Mar 03, 2021 0.4400 0.4600 0.3650 0.3900 832,643 -0.05(-11.36%)
Mar 02, 2021 0.4950 0.4950 0.4300 0.4400 484,352 -0.04(-8.33%)
Mar 01, 2021 0.5000 0.5000 0.4750 0.4800 216,989 -0.01(-1.03%)
Feb 26, 2021 0.5000 0.5000 0.4850 0.4850 173,833 -0.01(-1.02%)
Feb 25, 2021 0.5300 0.5300 0.4900 0.4900 288,446 -0.03(-5.77%)
Feb 24, 2021 0.5600 0.5600 0.5000 0.5200 271,959 -0.03(-5.45%)
Feb 23, 2021 0.5300 0.5500 0.4700 0.5500 1,279,438 +0.01(+1.85%)
Feb 22, 2021 0.5700 0.5800 0.5200 0.5400 731,605 -0.02(-3.57%)
Feb 19, 2021 0.5500 0.5900 0.5400 0.5600 1,144,287 +0.02(+3.70%)
Feb 18, 2021 0.5200 0.5600 0.5100 0.5400 387,912 +0.01(+1.89%)
Feb 17, 2021 0.5300 0.5400 0.5000 0.5300 575,845 -0.01(-1.85%)
Feb 16, 2021 0.5200 0.5700 0.5200 0.5400 737,152 +0.03(+5.88%)
Feb 12, 2021 0.5100 0.5100 0.5100 0 -0.06(-10.53%)
Feb 11, 2021 0.5800 0.6000 0.5200 0.5700 1,530,727 +0.03(+5.56%)
Feb 10, 2021 0.4800 0.5500 0.4800 0.5400 2,223,623 +0.08(+17.39%)
Feb 09, 2021 0.4050 0.5100 0.4000 0.4600 2,472,474 +0.05(+12.20%)
Feb 08, 2021 0.3850 0.4200 0.3750 0.4100 470,979 +0.03(+7.89%)
Feb 05, 2021 0.3850 0.3900 0.3650 0.3800 293,712 -0.01(-2.56%)
Feb 04, 2021 0.3850 0.4200 0.3650 0.3900 935,486 +0.00(+0.00%)
Feb 03, 2021 0.3700 0.4150 0.3700 0.3900 529,247 +0.02(+5.41%)
Feb 02, 2021 0.3750 0.3750 0.3700 0.3700 102,545 -0.01(-1.33%)
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.