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

Geomega Resources Inc (TSV: GMA )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 12:00 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 31, 2013 0.1700 0.1700 0.1700 0 -0.01(-5.56%)
Jul 30, 2013 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Jul 29, 2013 0.1700 0.1800 0.1700 0.1800 30,500 +0.00(+0.00%)
Jul 26, 2013 0.1800 0.1800 0.1800 0.1800 8,200 +0.00(+0.00%)
Jul 25, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 24, 2013 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Jul 23, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 22, 2013 0.1550 0.1800 0.1550 0.1800 12,235 +0.02(+16.13%)
Jul 19, 2013 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 18, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 17, 2013 0.1800 0.1800 0.1550 0.1550 2,649 -0.02(-11.43%)
Jul 16, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 15, 2013 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 12, 2013 0.1700 0.1750 0.1700 0.1750 23,500 +0.01(+9.37%)
Jul 11, 2013 0.1600 0.1600 0.1600 0.1600 13,700 -0.01(-5.88%)
Jul 10, 2013 0.1700 0.1700 0.1700 0.1700 1,000 +0.01(+6.25%)
Jul 09, 2013 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 08, 2013 0.1600 0.1600 0.1600 0.1600 5,500 -0.01(-8.57%)
Jul 05, 2013 0.1700 0.1750 0.1700 0.1750 13,000 +0.03(+20.69%)
Jul 04, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jul 03, 2013 0.1450 0.1450 0.1450 0.1450 200 +0.01(+7.41%)
Jul 02, 2013 0.1500 0.1500 0.1350 0.1350 20,000 -0.01(-10.00%)
Jun 28, 2013 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 26, 2013 0.1350 0.1600 0.1350 0.1400 7,000 +0.00(+0.00%)
Jun 25, 2013 0.1400 0.1500 0.1400 0.1400 14,000 -0.01(-6.67%)
Jun 24, 2013 0.1500 0.1500 0.1450 0.1500 58,000 +0.01(+7.14%)
Jun 21, 2013 0.1350 0.1400 0.1200 0.1400 48,800 +0.00(+0.00%)
Jun 20, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 19, 2013 0.1400 0.1400 0.1400 0.1400 20,167 +0.01(+3.70%)
Jun 18, 2013 0.1350 0.1350 0.1350 0.1350 5,500 -0.01(-10.00%)
Jun 17, 2013 0.1700 0.1700 0.1500 0.1500 137,966 -0.01(-3.23%)
Jun 14, 2013 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 13, 2013 0.1700 0.1700 0.1550 0.1550 80,000 -0.05(-22.50%)
Jun 12, 2013 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 11, 2013 0.1700 0.2000 0.1700 0.2000 48,000 +0.01(+5.26%)
Jun 10, 2013 0.1900 0.1900 0.1900 0.1900 9,000 -0.01(-5.00%)
Jun 07, 2013 0.2000 0.2000 0.1700 0.2000 247,000 +0.02(+8.11%)
Jun 06, 2013 0.1950 0.2000 0.1850 0.1850 60,700 -0.02(-7.50%)
Jun 05, 2013 0.1900 0.2000 0.1900 0.2000 58,500 +0.01(+5.26%)
Jun 04, 2013 0.1800 0.1900 0.1800 0.1900 46,101 +0.01(+5.56%)
Jun 03, 2013 0.1650 0.1850 0.1650 0.1800 168,700 +0.03(+20.00%)
May 31, 2013 0.1500 0.1500 0.1500 0.1500 600 +0.00(+0.00%)
May 30, 2013 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
May 29, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 28, 2013 0.1500 0.1500 0.1500 0.1500 17,100 +0.01(+7.14%)
May 27, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 24, 2013 0.1350 0.1400 0.1350 0.1400 6,500 +0.01(+3.70%)
May 23, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 22, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 21, 2013 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-10.00%)
May 17, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 16, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 15, 2013 0.1800 0.1900 0.1500 0.1500 12,200 +0.00(+0.00%)
May 13, 2013 0.1500 0.1500 0.1500 0.1500 5,010 +0.00(+0.00%)
May 10, 2013 0.1500 0.1500 0.1350 0.1500 30,200 -0.01(-6.25%)
May 09, 2013 0.1850 0.1850 0.1600 0.1600 2,000 -0.02(-13.51%)
May 08, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 07, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 06, 2013 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+2.78%)
May 03, 2013 0.1900 0.1900 0.1800 0.1800 13,400 -0.02(-10.00%)
May 02, 2013 0.2000 0.2000 0.2000 0.2000 11,000 -0.01(-4.76%)
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.