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 29, 2022 0.2600 0.2600 0.2450 0.2500 112,470 +0.00(+0.00%)
Apr 28, 2022 0.2550 0.2550 0.2500 0.2500 107,817 +0.00(+0.00%)
Apr 27, 2022 0.2550 0.2600 0.2450 0.2500 285,864 -0.01(-1.96%)
Apr 26, 2022 0.2750 0.2750 0.2550 0.2550 171,307 -0.02(-7.27%)
Apr 25, 2022 0.2850 0.2850 0.2650 0.2750 149,814 +0.00(+0.00%)
Apr 22, 2022 0.2850 0.2850 0.2750 0.2750 78,111 +0.01(+1.85%)
Apr 21, 2022 0.2850 0.2850 0.2700 0.2700 82,194 -0.01(-3.57%)
Apr 20, 2022 0.2850 0.2850 0.2800 0.2800 49,107 +0.01(+1.82%)
Apr 19, 2022 0.2900 0.2900 0.2750 0.2750 53,951 -0.01(-1.79%)
Apr 18, 2022 0.2850 0.2850 0.2800 0.2800 63,450 -0.00(-1.75%)
Apr 14, 2022 0.2850 0 -0.01(-1.72%)
Apr 13, 2022 0.2900 0.2900 0.2850 0.2900 84,901 +0.00(+0.00%)
Apr 12, 2022 0.3000 0.3000 0.2850 0.2900 56,700 -0.01(-3.33%)
Apr 11, 2022 0.2900 0.3000 0.2850 0.3000 191,604 +0.00(+0.00%)
Apr 08, 2022 0.3000 0.3000 0.2950 0.3000 75,472 -0.01(-1.64%)
Apr 07, 2022 0.3150 0.3150 0.3050 0.3050 173,320 -0.01(-1.61%)
Apr 06, 2022 0.3000 0.3150 0.3000 0.3100 147,990 +0.02(+5.08%)
Apr 05, 2022 0.3000 0.3050 0.2950 0.2950 99,098 +0.00(+0.00%)
Apr 04, 2022 0.3150 0.3150 0.2950 0.2950 418,458 -0.03(-9.23%)
Apr 01, 2022 0.3300 0.3500 0.3200 0.3250 550,108 -0.01(-1.52%)
Mar 31, 2022 0.3150 0.3500 0.3150 0.3300 1,795,796 +0.03(+8.20%)
Mar 30, 2022 0.2900 0.3050 0.2900 0.3050 119,153 +0.01(+1.67%)
Mar 29, 2022 0.3000 0.3000 0.2800 0.3000 85,330 +0.01(+1.69%)
Mar 28, 2022 0.2950 0.3050 0.2900 0.2950 304,728 +0.00(+0.00%)
Mar 25, 2022 0.2750 0.2950 0.2750 0.2950 214,590 +0.02(+9.26%)
Mar 24, 2022 0.2500 0.2700 0.2450 0.2700 345,833 +0.03(+10.20%)
Mar 23, 2022 0.2450 0.2500 0.2450 0.2450 116,612 +0.01(+2.08%)
Mar 22, 2022 0.2500 0.2500 0.2300 0.2400 344,609 -0.01(-2.04%)
Mar 21, 2022 0.2600 0.2600 0.2400 0.2450 210,163 -0.01(-3.92%)
Mar 18, 2022 0.2500 0.2550 0.2500 0.2550 92,503 +0.01(+2.00%)
Mar 17, 2022 0.2550 0.2650 0.2400 0.2500 428,502 +0.00(+0.00%)
Mar 16, 2022 0.2650 0.2650 0.2500 0.2500 86,287 -0.02(-7.41%)
Mar 15, 2022 0.2750 0.2750 0.2600 0.2700 103,246 +0.00(+0.00%)
Mar 14, 2022 0.2650 0.2750 0.2650 0.2700 28,651 +0.00(+0.00%)
Mar 11, 2022 0.2700 0.2800 0.2600 0.2700 199,223 +0.01(+1.89%)
Mar 10, 2022 0.2750 0.2750 0.2650 0.2650 39,209 -0.01(-3.64%)
Mar 09, 2022 0.2700 0.2750 0.2700 0.2750 16,641 +0.01(+3.77%)
Mar 08, 2022 0.2700 0.2750 0.2650 0.2650 49,502 +0.00(+0.00%)
Mar 07, 2022 0.2850 0.2850 0.2650 0.2650 95,984 -0.02(-5.36%)
Mar 04, 2022 0.2850 0.2850 0.2700 0.2800 46,650 +0.00(+0.00%)
Mar 03, 2022 0.2800 0.2850 0.2800 0.2800 30,000 +0.00(+0.00%)
Mar 02, 2022 0.2700 0.2800 0.2700 0.2800 134,668 +0.01(+1.82%)
Mar 01, 2022 0.3000 0.3000 0.2750 0.2750 153,552 -0.02(-6.78%)
Feb 28, 2022 0.3100 0.3100 0.2950 0.2950 53,735 -0.01(-3.28%)
Feb 25, 2022 0.3000 0.3100 0.3000 0.3050 92,387 -0.01(-1.61%)
Feb 24, 2022 0.2800 0.3100 0.2750 0.3100 153,893 +0.03(+8.77%)
Feb 23, 2022 0.2650 0.2950 0.2650 0.2850 121,800 +0.01(+5.56%)
Feb 22, 2022 0.2700 0.2700 0.2650 0.2700 61,520 -0.01(-3.57%)
Feb 18, 2022 0.2800 0 +0.01(+3.70%)
Feb 17, 2022 0.2750 0.2750 0.2700 0.2700 116,500 -0.01(-3.57%)
Feb 16, 2022 0.2800 0.2800 0.2700 0.2800 78,000 +0.00(+0.00%)
Feb 15, 2022 0.2800 0.2800 0.2750 0.2800 32,335 -0.00(-1.75%)
Feb 14, 2022 0.2850 0.2850 0.2800 0.2850 35,680 +0.00(+1.79%)
Feb 11, 2022 0.2850 0.2850 0.2800 0.2800 19,300 -0.00(-1.75%)
Feb 10, 2022 0.3000 0.3000 0.2850 0.2850 154,814 -0.01(-3.39%)
Feb 09, 2022 0.3000 0.3000 0.2950 0.2950 63,722 +0.01(+3.51%)
Feb 08, 2022 0.3150 0.3150 0.2850 0.2850 271,366 -0.03(-8.06%)
Feb 07, 2022 0.3150 0.3150 0.3050 0.3100 68,110 +0.00(+0.00%)
Feb 04, 2022 0.3100 0.3100 0.3000 0.3100 102,817 +0.00(+0.00%)
Feb 03, 2022 0.3100 0.3100 117,491 -0.01(-3.13%)
Feb 02, 2022 0.3250 0.3250 0.3100 0.3200 47,160 +0.00(+0.00%)
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.