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

Geomega Resources Inc (TSV: GMA )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 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 (%)
Jul 29, 2011 2.580 2.800 2.540 2.650 36,550 -0.08(-2.93%)
Jul 28, 2011 2.600 2.800 2.530 2.730 13,900 +0.12(+4.60%)
Jul 27, 2011 2.700 2.750 2.600 2.610 28,250 -0.09(-3.33%)
Jul 26, 2011 2.870 2.870 2.700 2.700 18,825 -0.10(-3.57%)
Jul 25, 2011 2.800 2.850 2.800 2.800 15,950 -0.05(-1.75%)
Jul 22, 2011 2.900 2.860 2.830 2.850 15,100 +0.03(+1.06%)
Jul 21, 2011 2.850 2.850 2.810 2.820 36,400 -0.11(-3.75%)
Jul 20, 2011 2.960 2.960 2.800 2.930 22,500 -0.01(-0.34%)
Jul 19, 2011 3.040 3.040 2.800 2.940 16,380 -0.03(-1.01%)
Jul 18, 2011 3.000 3.000 2.960 2.970 25,190 -0.08(-2.62%)
Jul 15, 2011 3.000 3.050 3.000 3.050 7,700 +0.02(+0.66%)
Jul 14, 2011 2.910 3.040 2.910 3.030 3,300 +0.04(+1.34%)
Jul 13, 2011 2.960 2.990 2.910 2.990 15,360 +0.03(+1.01%)
Jul 12, 2011 3.120 3.120 2.960 2.960 26,968 -0.16(-5.13%)
Jul 11, 2011 3.250 3.250 3.010 3.120 16,292 -0.17(-5.17%)
Jul 08, 2011 3.140 3.290 3.070 3.290 48,800 +0.15(+4.78%)
Jul 07, 2011 3.100 3.200 3.050 3.140 18,240 +0.04(+1.29%)
Jul 06, 2011 3.230 3.250 3.090 3.100 26,625 -0.13(-4.02%)
Jul 05, 2011 3.140 3.250 3.120 3.230 31,581 +0.13(+4.19%)
Jul 04, 2011 3.000 3.200 3.000 3.100 50,720 +0.10(+3.33%)
Jun 30, 2011 2.900 3.050 2.900 3.000 33,862 +0.12(+4.17%)
Jun 29, 2011 2.700 2.880 2.670 2.880 7,900 +0.13(+4.73%)
Jun 28, 2011 2.750 2.750 2.610 2.750 24,650 -0.02(-0.72%)
Jun 27, 2011 2.850 2.850 2.610 2.770 52,372 -0.23(-7.67%)
Jun 24, 2011 3.170 3.200 2.860 3.000 48,700 -0.17(-5.36%)
Jun 23, 2011 3.440 3.440 2.900 3.170 136,487 -0.28(-8.12%)
Jun 22, 2011 2.800 3.650 2.700 3.450 243,816 +0.75(+27.78%)
Jun 21, 2011 2.400 2.870 2.400 2.700 91,752 +0.35(+14.89%)
Jun 20, 2011 2.080 2.350 2.290 2.350 65,200 +0.32(+15.76%)
Jun 17, 2011 1.920 2.080 1.920 2.030 31,300 +0.13(+6.84%)
Jun 16, 2011 1.900 1.970 1.850 1.900 74,600 +0.00(+0.00%)
Jun 15, 2011 1.910 1.960 1.900 1.900 18,700 +0.00(+0.00%)
Jun 14, 2011 1.970 1.970 1.850 1.900 31,900 +0.10(+5.56%)
Jun 13, 2011 1.860 2.000 1.690 1.800 216,748 -0.13(-6.74%)
Jun 10, 2011 2.000 2.010 1.900 1.930 61,413 -0.15(-7.21%)
Jun 09, 2011 2.000 2.080 1.900 2.080 34,950 +0.01(+0.48%)
Jun 08, 2011 2.020 2.190 2.000 2.070 37,135 -0.08(-3.72%)
Jun 07, 2011 2.200 2.250 2.060 2.150 77,186 -0.19(-8.12%)
Jun 06, 2011 2.350 2.350 2.150 2.340 150,883 +0.01(+0.43%)
Jun 03, 2011 2.130 2.480 2.130 2.330 197,688 -0.67(-22.33%)
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%)
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.