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 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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, 2017 0.0650 0.0700 0.0650 0.0700 39,000 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0700 0.0700 111,800 +0.00(+0.00%)
May 29, 2017 0.0700 0.0700 0.0700 0.0700 113,000 +0.00(+0.00%)
May 26, 2017 0.0650 0.0700 0.0650 0.0700 97,500 +0.01(+16.67%)
May 25, 2017 0.0700 0.0700 0.0600 0.0600 1,071,800 -0.01(-14.29%)
May 24, 2017 0.0700 0.0700 0.0700 0.0700 33,000 -0.00(-6.67%)
May 23, 2017 0.0750 0.0750 0.0750 0.0750 92,926 +0.00(+0.00%)
May 19, 2017 0.0750 0.0750 0.0750 0.0750 98,270 +0.00(+0.00%)
May 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 12, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 11, 2017 0.0800 0.0800 0.0800 0.0800 28,250 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
May 09, 2017 0.0850 0.0850 0.0750 0.0750 970,500 -0.01(-11.76%)
May 05, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 04, 2017 0.1000 0.1000 0.0850 0.0850 1,357,750 -0.02(-19.05%)
May 03, 2017 0.1000 0.1050 0.1000 0.1050 25,870 -0.01(-4.55%)
May 01, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 29,500 +0.00(+0.00%)
Apr 27, 2017 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Apr 26, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 25, 2017 0.1100 0.1100 0.1000 0.1000 83,300 -0.00(-4.76%)
Apr 24, 2017 0.1000 0.1150 0.1000 0.1050 31,585 +0.00(+5.00%)
Apr 21, 2017 0.1000 0.1000 0.0950 0.1000 118,401 -0.00(-4.76%)
Apr 19, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 18, 2017 0.1000 0.1100 0.1000 0.1100 2,000 +0.01(+4.76%)
Apr 17, 2017 0.1200 0.1200 0.1050 0.1050 78,500 -0.01(-4.55%)
Apr 13, 2017 0.1000 0.1200 0.1000 0.1100 157,000 +0.01(+4.76%)
Apr 12, 2017 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-8.70%)
Apr 11, 2017 0.1000 0.1150 0.1000 0.1150 124,750 +0.01(+4.55%)
Apr 07, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 06, 2017 0.1050 0.1050 0.1050 0.1050 50,250 -0.01(-4.55%)
Apr 05, 2017 0.1000 0.1100 0.1000 0.1100 24,500 +0.00(+0.00%)
Apr 04, 2017 0.1000 0.1150 0.1000 0.1100 14,050 +0.01(+10.00%)
Apr 03, 2017 0.1000 0.1000 0.0950 0.1000 193,500 -0.00(-4.76%)
Mar 31, 2017 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Mar 29, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 28, 2017 0.1250 0.1250 0.1050 0.1100 102,000 -0.01(-12.00%)
Mar 27, 2017 0.1250 0.1300 0.1250 0.1250 84,500 +0.01(+4.17%)
Mar 24, 2017 0.1100 0.1250 0.1100 0.1200 10,060 +0.00(+0.00%)
Mar 23, 2017 0.1050 0.1200 0.1000 0.1200 57,155 +0.01(+14.29%)
Mar 22, 2017 0.1100 0.1100 0.1050 0.1050 21,500 +0.00(+0.00%)
Mar 21, 2017 0.1150 0.1150 0.0950 0.1050 75,000 -0.01(-8.70%)
Mar 20, 2017 0.1100 0.1150 0.1100 0.1150 81,000 +0.01(+4.55%)
Mar 17, 2017 0.1050 0.1100 0.1050 0.1100 14,500 +0.01(+10.00%)
Mar 16, 2017 0.1050 0.1050 0.0950 0.1000 88,500 -0.01(-9.09%)
Mar 15, 2017 0.1100 0.1100 0.1000 0.1100 185,045 +0.00(+0.00%)
Mar 14, 2017 0.1150 0.1150 0.1100 0.1100 25,000 -0.01(-12.00%)
Mar 10, 2017 0.1250 0.1250 0.1250 0 +0.02(+19.05%)
Mar 09, 2017 0.1150 0.1150 0.1050 0.1050 40,500 -0.01(-4.55%)
Mar 08, 2017 0.1150 0.1150 0.1100 0.1100 71,500 -0.01(-12.00%)
Mar 07, 2017 0.1150 0.1250 0.1150 0.1250 40,500 +0.01(+13.64%)
Mar 06, 2017 0.1200 0.1200 0.1100 0.1100 112,190 -0.01(-8.33%)
Mar 03, 2017 0.1100 0.1200 0.1100 0.1200 46,900 +0.01(+9.09%)
Mar 02, 2017 0.1200 0.1200 0.1100 0.1100 115,500 -0.02(-15.38%)
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.