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: 3:59 PM EDT, Jun 3, 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, 2019 0.1800 0.1800 0.1650 0.1650 48,070 -0.01(-5.71%)
Jul 30, 2019 0.1800 0.1800 0.1750 0.1750 81,000 -0.01(-2.78%)
Jul 29, 2019 0.1750 0.1800 0.1700 0.1800 172,000 +0.01(+2.86%)
Jul 26, 2019 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Jul 25, 2019 0.1700 0.1800 0.1650 0.1800 121,100 +0.01(+5.88%)
Jul 24, 2019 0.1650 0.1700 0.1650 0.1700 28,000 +0.00(+0.00%)
Jul 23, 2019 0.1650 0.1700 0.1650 0.1700 30,500 +0.01(+3.03%)
Jul 22, 2019 0.1700 0.1700 0.1600 0.1650 12,323 -0.01(-2.94%)
Jul 19, 2019 0.1700 0.1700 0.1500 0.1700 128,900 +0.00(+0.00%)
Jul 18, 2019 0.1700 0.1700 0.1600 0.1700 19,000 +0.00(+0.00%)
Jul 17, 2019 0.1650 0.1700 0.1650 0.1700 7,500 +0.00(+0.00%)
Jul 16, 2019 0.1700 0.1700 0.1600 0.1700 41,999 +0.01(+6.25%)
Jul 15, 2019 0.1700 0.1700 0.1600 0.1600 61,250 -0.01(-8.57%)
Jul 12, 2019 0.1700 0.1750 0.1600 0.1750 100,750 +0.00(+2.94%)
Jul 11, 2019 0.1700 0.1700 0.1650 0.1700 4,250 +0.00(+0.00%)
Jul 10, 2019 0.1650 0.1700 0.1600 0.1700 30,500 +0.01(+6.25%)
Jul 09, 2019 0.1650 0.1700 0.1550 0.1600 55,000 -0.01(-3.03%)
Jul 08, 2019 0.1600 0.1650 0.1600 0.1650 27,500 +0.01(+3.13%)
Jul 05, 2019 0.1500 0.1600 0.1450 0.1600 66,500 +0.00(+0.00%)
Jul 04, 2019 0.1500 0.1600 0.1500 0.1600 16,500 +0.01(+6.67%)
Jul 03, 2019 0.1500 0.1550 0.1500 0.1500 79,625 +0.00(+0.00%)
Jul 02, 2019 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 27, 2019 0.1500 0.1600 0.1450 0.1550 56,000 +0.01(+3.33%)
Jun 26, 2019 0.1450 0.1500 0.1450 0.1500 119,564 +0.01(+7.14%)
Jun 25, 2019 0.1500 0.1500 0.1250 0.1400 423,100 -0.01(-9.68%)
Jun 24, 2019 0.1600 0.1650 0.1500 0.1550 256,581 -0.01(-3.13%)
Jun 21, 2019 0.1600 0.1650 0.1450 0.1600 1,346,784 +0.00(+0.00%)
Jun 20, 2019 0.1700 0.1700 0.1550 0.1600 85,500 -0.01(-5.88%)
Jun 19, 2019 0.1750 0.1750 0.1650 0.1700 128,000 -0.01(-5.56%)
Jun 18, 2019 0.1800 0.1800 0.1750 0.1800 89,750 -0.01(-2.70%)
Jun 17, 2019 0.1850 0.1850 0.1800 0.1850 21,750 +0.00(+0.00%)
Jun 14, 2019 0.1850 0.1900 0.1750 0.1850 68,000 +0.00(+0.00%)
Jun 13, 2019 0.1850 0.1850 0.1800 0.1850 59,750 +0.01(+2.78%)
Jun 12, 2019 0.1800 0.1850 0.1800 0.1800 68,792 +0.01(+2.86%)
Jun 11, 2019 0.1750 0.1750 0.1750 0.1750 23,499 +0.00(+2.94%)
Jun 10, 2019 0.1900 0.1950 0.1700 0.1700 179,736 -0.02(-10.53%)
Jun 07, 2019 0.1800 0.1900 0.1800 0.1900 26,000 +0.01(+2.70%)
Jun 06, 2019 0.1800 0.1850 0.1750 0.1850 105,500 +0.00(+0.00%)
Jun 05, 2019 0.1900 0.1900 0.1750 0.1850 237,739 +0.00(+0.00%)
Jun 04, 2019 0.1800 0.1900 0.1750 0.1850 582,250 +0.01(+5.71%)
Jun 03, 2019 0.1850 0.1900 0.1650 0.1750 578,830 +0.00(+2.94%)
May 31, 2019 0.1850 0.1850 0.1650 0.1700 578,302 -0.01(-8.11%)
May 30, 2019 0.2000 0.2250 0.1800 0.1850 2,708,684 -0.01(-5.13%)
May 29, 2019 0.1650 0.2000 0.1600 0.1950 1,036,820 +0.04(+21.88%)
May 28, 2019 0.1550 0.1650 0.1550 0.1600 135,458 +0.00(+0.00%)
May 27, 2019 0.1550 0.1600 0.1500 0.1600 44,000 +0.00(+0.00%)
May 24, 2019 0.1600 0.1600 0.1600 0.1600 14,386 +0.00(+0.00%)
May 23, 2019 0.1650 0.1650 0.1600 0.1600 187,840 -0.01(-5.88%)
May 22, 2019 0.1600 0.1700 0.1600 0.1700 246,000 +0.01(+3.03%)
May 21, 2019 0.1550 0.1700 0.1500 0.1650 715,262 +0.02(+10.00%)
May 17, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 16, 2019 0.1550 0.1550 0.1500 0.1550 75,500 +0.00(+0.00%)
May 15, 2019 0.1500 0.1550 0.1500 0.1550 62,500 +0.01(+3.33%)
May 14, 2019 0.1550 0.1550 0.1500 0.1500 36,000 -0.01(-3.23%)
May 13, 2019 0.1550 0.1600 0.1500 0.1550 127,421 +0.00(+0.00%)
May 10, 2019 0.1550 0.1550 0.1550 0.1550 95,360 +0.00(+0.00%)
May 09, 2019 0.1500 0.1550 0.1450 0.1550 137,100 +0.01(+6.90%)
May 08, 2019 0.1450 0.1500 0.1450 0.1450 42,500 -0.02(-9.38%)
May 06, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 03, 2019 0.1500 0.1600 0.1450 0.1600 102,500 +0.01(+6.67%)
May 02, 2019 0.1550 0.1550 0.1500 0.1500 100,500 -0.01(-3.23%)
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.