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

Geomega Resources Inc (TSV: GMA )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, Jun 6, 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 (%)
May 31, 2012 0.4900 0.4900 0.4900 0.4900 2,800 -0.04(-7.55%)
May 30, 2012 0.5500 0.5500 0.5200 0.5300 9,800 -0.02(-3.64%)
May 29, 2012 0.5500 0.5600 0.5400 0.5500 109,050 +0.01(+1.85%)
May 28, 2012 0.5200 0.5400 0.5200 0.5400 3,500 +0.02(+3.85%)
May 25, 2012 0.4800 0.5200 0.4800 0.5200 4,500 +0.05(+9.47%)
May 24, 2012 0.4700 0.5000 0.4300 0.4750 49,900 +0.01(+1.06%)
May 23, 2012 0.4100 0.4700 0.4100 0.4700 16,800 +0.09(+23.68%)
May 22, 2012 0.3900 0.3900 0.3800 0.3800 7,800 +0.02(+5.56%)
May 18, 2012 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 17, 2012 0.3800 0.3800 0.3400 0.3400 5,700 -0.03(-8.11%)
May 16, 2012 0.3700 0.3900 0.3700 0.3700 13,190 +0.03(+8.82%)
May 15, 2012 0.3900 0.3900 0.3400 0.3400 62,900 -0.01(-2.86%)
May 14, 2012 0.4200 0.4200 0.3400 0.3500 57,100 -0.10(-22.22%)
May 11, 2012 0.4500 0.4500 0.4500 0.4500 4,300 +0.01(+1.12%)
May 10, 2012 0.4300 0.4450 0.4200 0.4450 53,000 -0.01(-1.11%)
May 09, 2012 0.4150 0.4500 0.4150 0.4500 54,100 +0.00(+0.00%)
May 08, 2012 0.4800 0.4800 0.4250 0.4500 60,450 -0.03(-7.22%)
May 07, 2012 0.4600 0.4850 0.4600 0.4850 18,000 +0.02(+5.43%)
May 04, 2012 0.5100 0.5100 0.4500 0.4600 68,400 -0.08(-14.81%)
May 03, 2012 0.5500 0.5500 0.5000 0.5400 22,100 -0.01(-1.82%)
May 02, 2012 0.5300 0.5500 0.5300 0.5500 13,500 +0.03(+5.77%)
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.