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: 2:41 PM EDT, May 31, 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 24, 2011 2.880 3.190 2.880 3.000 46,910 +0.12(+4.17%)
May 20, 2011 2.840 2.940 2.740 2.880 26,750 +0.05(+1.77%)
May 19, 2011 2.800 2.850 2.800 2.830 5,708 +0.10(+3.66%)
May 18, 2011 2.720 2.740 2.500 2.730 36,657 +0.00(+0.00%)
May 17, 2011 2.790 2.890 2.660 2.730 56,075 -0.07(-2.50%)
May 16, 2011 3.440 3.440 2.760 2.800 86,845 -0.64(-18.60%)
May 13, 2011 3.020 3.500 3.020 3.440 27,500 +0.39(+12.79%)
May 12, 2011 3.000 3.250 2.820 3.050 81,300 +0.05(+1.67%)
May 11, 2011 3.180 3.180 2.870 3.000 68,430 -0.21(-6.54%)
May 10, 2011 3.380 3.500 3.180 3.210 27,934 -0.16(-4.75%)
May 09, 2011 3.180 3.370 3.150 3.370 30,622 +0.22(+6.98%)
May 06, 2011 3.290 3.300 3.050 3.150 51,289 -0.15(-4.55%)
May 05, 2011 3.330 3.450 3.280 3.300 25,375 -0.03(-0.90%)
May 04, 2011 3.430 3.460 3.330 3.330 35,384 -0.10(-2.92%)
May 03, 2011 3.500 3.540 3.430 3.430 17,080 -0.09(-2.56%)
May 02, 2011 3.700 3.520 3.520 3.520 5,400 -0.14(-3.83%)
Apr 29, 2011 3.720 3.720 3.500 3.660 36,800 -0.08(-2.14%)
Apr 28, 2011 3.900 4.000 3.600 3.740 51,615 -0.06(-1.58%)
Apr 27, 2011 3.670 3.820 3.490 3.800 59,504 +0.17(+4.68%)
Apr 26, 2011 3.750 3.750 3.490 3.630 27,850 -0.14(-3.71%)
Apr 25, 2011 3.730 3.770 3.600 3.770 36,600 +0.08(+2.17%)
Apr 21, 2011 3.590 3.750 3.590 3.690 40,060 +0.13(+3.65%)
Apr 20, 2011 3.500 3.560 3.420 3.560 54,200 +0.06(+1.71%)
Apr 19, 2011 3.550 3.600 3.490 3.500 20,070 -0.10(-2.78%)
Apr 18, 2011 3.850 3.850 3.490 3.600 39,464 -0.20(-5.26%)
Apr 15, 2011 3.800 3.800 3.700 3.800 14,350 -0.02(-0.52%)
Apr 14, 2011 3.800 3.870 3.750 3.820 42,200 +0.02(+0.53%)
Apr 13, 2011 3.800 3.850 3.640 3.800 36,316 +0.10(+2.70%)
Apr 12, 2011 3.700 3.700 3.500 3.700 45,150 +0.01(+0.27%)
Apr 11, 2011 3.800 3.850 3.530 3.690 160,029 -0.21(-5.38%)
Apr 08, 2011 3.760 4.000 3.730 3.900 55,307 +0.11(+2.90%)
Apr 07, 2011 4.000 4.000 3.750 3.790 85,776 -0.18(-4.53%)
Apr 06, 2011 4.000 4.050 3.930 3.970 40,100 -0.01(-0.25%)
Apr 05, 2011 4.010 4.150 3.880 3.980 67,116 +0.01(+0.25%)
Apr 04, 2011 4.470 4.500 3.870 3.970 291,615 -0.44(-9.98%)
Apr 01, 2011 4.840 4.840 3.800 4.410 184,209 -0.27(-5.77%)
Mar 31, 2011 4.570 4.990 4.500 4.680 345,195 +0.14(+3.08%)
Mar 30, 2011 4.350 4.690 4.350 4.540 82,041 +0.19(+4.37%)
Mar 29, 2011 4.470 4.470 4.220 4.350 66,905 -0.12(-2.68%)
Mar 28, 2011 4.300 4.500 4.300 4.470 66,715 +0.02(+0.45%)
Mar 25, 2011 4.430 4.460 4.380 4.450 45,465 +0.05(+1.14%)
Mar 24, 2011 4.680 4.700 4.310 4.400 69,030 -0.26(-5.58%)
Mar 23, 2011 4.490 4.700 4.400 4.660 64,955 +0.18(+4.02%)
Mar 22, 2011 4.100 4.500 4.050 4.480 114,543 +0.46(+11.44%)
Mar 21, 2011 4.020 4.020 3.950 4.020 43,900 +0.07(+1.77%)
Mar 18, 2011 4.090 4.090 3.950 3.950 59,273 -0.04(-1.00%)
Mar 17, 2011 3.750 4.140 3.750 3.990 100,887 +0.29(+7.84%)
Mar 16, 2011 3.550 3.700 3.490 3.700 82,991 +0.21(+6.02%)
Mar 15, 2011 3.510 3.600 3.310 3.490 83,562 -0.36(-9.35%)
Mar 14, 2011 4.000 4.100 3.700 3.850 121,308 -0.04(-1.03%)
Mar 11, 2011 3.720 4.080 3.720 3.890 77,840 +0.12(+3.18%)
Mar 10, 2011 3.980 4.000 3.600 3.770 157,988 -0.38(-9.16%)
Mar 09, 2011 4.400 4.400 4.000 4.150 140,586 -0.27(-6.11%)
Mar 08, 2011 4.590 4.590 4.350 4.420 118,619 -0.17(-3.70%)
Mar 07, 2011 4.800 4.810 4.510 4.590 193,013 -0.16(-3.37%)
Mar 04, 2011 4.500 4.920 4.460 4.750 461,512 +0.43(+9.95%)
Mar 03, 2011 3.600 4.390 3.580 4.320 365,257 +0.72(+20.00%)
Mar 02, 2011 3.500 3.650 3.450 3.600 115,668 +0.10(+2.86%)
Mar 01, 2011 3.490 3.580 3.400 3.500 92,777 +0.01(+0.29%)
Feb 28, 2011 3.370 3.490 3.360 3.490 82,615 +0.04(+1.16%)
Feb 25, 2011 3.340 3.500 3.210 3.450 56,615 +0.10(+2.99%)
Feb 24, 2011 3.020 3.440 3.020 3.350 111,222 -0.07(-2.05%)
Feb 23, 2011 3.660 3.660 3.210 3.420 109,499 -0.17(-4.74%)
Feb 22, 2011 3.700 3.750 3.410 3.590 89,285 -0.06(-1.64%)
Feb 18, 2011 3.600 3.700 3.450 3.650 229,650 +0.13(+3.69%)
Feb 17, 2011 3.210 3.660 3.210 3.520 322,470 +0.32(+10.00%)
Feb 16, 2011 3.790 3.790 3.080 3.200 477,293 -0.64(-16.67%)
Feb 15, 2011 3.990 4.500 3.600 3.840 774,987 -0.05(-1.29%)
Feb 14, 2011 3.530 3.990 3.210 3.890 1,031,555 +1.11(+39.93%)
Feb 11, 2011 2.100 2.890 2.080 2.780 639,097 +0.78(+39.00%)
Feb 10, 2011 1.560 2.000 1.540 2.000 517,170 +0.38(+23.46%)
Feb 09, 2011 1.430 1.850 1.420 1.620 468,532 +0.32(+24.62%)
Feb 08, 2011 1.300 1.300 1.300 0 +0.00(+0.00%)
Feb 07, 2011 1.320 1.350 1.300 1.300 110,187 -0.02(-1.52%)
Feb 04, 2011 1.370 1.440 1.260 1.320 286,840 -0.01(-0.75%)
Feb 03, 2011 1.150 1.450 1.150 1.330 305,300 +0.18(+15.65%)
Feb 02, 2011 1.160 1.170 1.060 1.150 158,411 +0.11(+10.58%)
Feb 01, 2011 1.040 1.040 1.040 1.040 12,900 +0.02(+1.96%)
Jan 31, 2011 1.050 1.050 1.000 1.020 49,642 -0.01(-0.97%)
Jan 28, 2011 1.040 1.070 0.9800 1.030 236,600 +0.01(+0.98%)
Jan 27, 2011 0.9700 1.020 0.9700 1.020 125,700 +0.02(+2.00%)
Jan 26, 2011 0.9600 1.020 0.9600 1.000 79,900 +0.07(+7.53%)
Jan 25, 2011 0.9500 1.000 0.9300 0.9300 28,000 -0.02(-2.11%)
Jan 24, 2011 0.9000 0.9500 0.9000 0.9500 125,500 +0.07(+7.95%)
Jan 21, 2011 0.8500 0.9000 0.7600 0.8800 13,500 +0.13(+17.33%)
Jan 20, 2011 0.8800 0.8800 0.7500 0.7500 32,210 -0.15(-16.67%)
Jan 19, 2011 0.9000 0.9000 0.8800 0.9000 8,900 +0.01(+1.12%)
Jan 18, 2011 0.9100 0.9100 0.8800 0.8900 27,000 -0.03(-3.26%)
Jan 17, 2011 0.9300 1.000 0.9000 0.9200 171,700 +0.02(+2.22%)
Jan 14, 2011 0.9000 0.9500 0.9000 0.9000 53,500 +0.00(+0.00%)
Jan 13, 2011 0.8300 0.9000 0.8300 0.9000 23,500 +0.00(+0.00%)
Jan 12, 2011 0.8600 0.9000 0.8600 0.9000 17,000 +0.00(+0.00%)
Jan 11, 2011 0.9000 0.9000 0.9000 0.9000 3,000 +0.00(+0.00%)
Jan 10, 2011 0.9200 0.9500 0.9000 0.9000 36,600 +0.00(+0.00%)
Jan 07, 2011 0.9700 0.9700 0.9000 0.9000 6,100 -0.07(-7.22%)
Jan 06, 2011 1.000 1.000 0.9400 0.9700 45,050 -0.03(-3.00%)
Jan 05, 2011 1.000 1.000 1.000 1.000 4,600 +0.00(+0.00%)
Jan 04, 2011 1.050 1.050 0.9500 1.000 81,615 -0.05(-4.76%)
Dec 31, 2010 1.050 1.100 1.010 1.050 52,450 +0.00(+0.00%)
Dec 30, 2010 0.9300 1.050 0.9300 1.050 130,411 +0.15(+16.67%)
Dec 29, 2010 0.8800 0.9100 0.8800 0.9000 48,200 +0.05(+5.88%)
Dec 24, 2010 0.8200 0.8500 0.8200 0.8500 49,184 +0.03(+3.66%)
Dec 23, 2010 0.8200 0.8200 0.8200 0.8200 10,500 +0.02(+2.50%)
Dec 22, 2010 0.8000 0.8500 0.8000 0.8000 52,600 +0.01(+1.27%)
Dec 21, 2010 0.8000 0.8000 0.7900 0.7900 13,500 +0.00(+0.00%)
Dec 20, 2010 0.7900 0.8000 0.7500 0.7900 86,300 -0.01(-1.25%)
Dec 17, 2010 0.7700 0.8000 0.7700 0.8000 19,500 +0.10(+14.29%)
Dec 16, 2010 0.7000 0.7000 0.7000 0.7000 9,000 -0.06(-7.89%)
Dec 15, 2010 0.7500 0.7600 0.7500 0.7600 8,200 +0.05(+7.04%)
Dec 14, 2010 0.7100 0.7100 0.7100 0.7100 19,500 -0.01(-1.39%)
Dec 13, 2010 0.7000 0.7400 0.6800 0.7200 84,154 -0.06(-7.69%)
Dec 10, 2010 0.7300 0.7800 0.7300 0.7800 71,000 +0.04(+5.41%)
Dec 09, 2010 0.7200 0.7400 0.7100 0.7400 25,285 -0.03(-3.90%)
Dec 08, 2010 0.8200 0.8200 0.7600 0.7700 29,500 -0.02(-2.53%)
Dec 07, 2010 0.8100 0.8100 0.7900 0.7900 10,276 -0.03(-3.66%)
Dec 06, 2010 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Dec 03, 2010 0.8000 0.8200 0.8000 0.8200 6,500 +0.02(+2.50%)
Dec 02, 2010 0.8200 0.8200 0.8000 0.8000 25,000 -0.03(-3.61%)
Dec 01, 2010 0.7900 0.8300 0.7900 0.8300 6,200 +0.06(+7.79%)
Nov 30, 2010 0.7800 0.7800 0.7700 0.7700 13,800 +0.00(+0.00%)
Nov 29, 2010 0.8200 0.8200 0.7700 0.7700 70,000 -0.04(-4.94%)
Nov 26, 2010 0.8100 0.8200 0.8000 0.8100 46,000 +0.01(+1.25%)
Nov 25, 2010 0.8000 0.8000 0.8000 0.8000 25,000 +0.00(+0.00%)
Nov 24, 2010 0.7900 0.8100 0.7900 0.8000 26,500 +0.00(+0.00%)
Nov 23, 2010 0.8100 0.8100 0.7900 0.8000 40,000 -0.01(-1.23%)
Nov 22, 2010 0.8100 0.8100 0.7500 0.8100 42,500 +0.01(+1.25%)
Nov 19, 2010 0.7600 0.8000 0.7600 0.8000 84,500 +0.07(+9.59%)
Nov 18, 2010 0.7600 0.7600 0.7300 0.7300 16,000 -0.06(-7.59%)
Nov 17, 2010 0.7500 0.7900 0.7000 0.7900 70,200 +0.04(+5.33%)
Nov 16, 2010 0.6500 0.7500 0.6500 0.7500 26,500 +0.02(+2.74%)
Nov 15, 2010 0.7600 0.7600 0.7000 0.7300 13,500 -0.07(-8.75%)
Nov 12, 2010 0.7800 0.8000 0.7300 0.8000 52,700 +0.01(+1.27%)
Nov 11, 2010 0.7900 0.8000 0.7600 0.7900 42,400 -0.01(-1.25%)
Nov 10, 2010 0.7900 0.8200 0.7600 0.8000 67,700 +0.00(+0.00%)
Nov 09, 2010 0.7900 0.8200 0.7600 0.8000 57,571 +0.01(+1.27%)
Nov 08, 2010 0.8400 0.8400 0.7600 0.7900 43,800 +0.04(+5.33%)
Nov 05, 2010 0.7700 0.7700 0.7200 0.7500 84,771 -0.01(-1.32%)
Nov 04, 2010 0.7500 0.7800 0.7500 0.7600 52,240 +0.01(+1.33%)
Nov 03, 2010 0.7700 0.7900 0.7200 0.7500 25,300 +0.05(+7.14%)
Nov 02, 2010 0.6900 0.7400 0.6800 0.7000 62,200 +0.05(+7.69%)
Nov 01, 2010 0.6300 0.7000 0.6100 0.6500 99,000 +0.05(+8.33%)
Oct 29, 2010 0.6000 0.6200 0.6000 0.6000 23,800 +0.01(+1.69%)
Oct 28, 2010 0.5700 0.6100 0.5700 0.5900 70,000 +0.02(+3.51%)
Oct 27, 2010 0.6000 0.6000 0.5600 0.5700 36,500 +0.04(+7.55%)
Oct 25, 2010 0.4900 0.5600 0.4900 0.5300 170,450 +0.08(+17.78%)
Oct 22, 2010 0.4500 0.4500 0.4500 0.4500 14,000 -0.05(-10.00%)
Oct 21, 2010 0.4950 0.5000 0.4950 0.5000 27,500 +0.00(+0.00%)
Oct 20, 2010 0.5000 0.5000 0.4500 0.5000 34,700 +0.00(+0.00%)
Oct 19, 2010 0.5000 0.5000 0.5000 0.5000 30,000 +0.02(+4.17%)
Oct 18, 2010 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Oct 15, 2010 0.4900 0.4900 0.4800 0.4800 16,071 -0.02(-4.00%)
Oct 14, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 13, 2010 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 12, 2010 0.5500 0.5500 0.5000 0.5000 15,300 -0.04(-7.41%)
Oct 08, 2010 0.4500 0.6000 0.4500 0.5400 44,757 +0.19(+54.29%)
Oct 07, 2010 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Oct 06, 2010 0.4900 0.4900 0.3500 0.3500 44,250 -0.10(-22.22%)
Oct 05, 2010 0.4500 0.4500 0.4500 0.4500 29,050 -0.05(-10.00%)
Oct 04, 2010 0.5000 0.6500 0.5000 0.5000 48,100 +0.00(+0.00%)
Oct 01, 2010 0 +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.