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

Geomega Resources Inc (TSV: GMA )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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, 2020 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Jul 30, 2020 0.1900 0.1900 0.1750 0.1750 314,433 -0.02(-7.89%)
Jul 29, 2020 0.1950 0.1950 0.1850 0.1900 98,999 +0.00(+0.00%)
Jul 28, 2020 0.1900 0.1950 0.1850 0.1900 110,310 +0.01(+2.70%)
Jul 27, 2020 0.2000 0.2100 0.1850 0.1850 255,762 -0.02(-7.50%)
Jul 24, 2020 0.2000 0.2050 0.1950 0.2000 141,750 +0.01(+2.56%)
Jul 23, 2020 0.1950 0.2080 0.1950 0.1950 189,249 -0.01(-2.50%)
Jul 22, 2020 0.2050 0.2050 0.1950 0.2000 163,500 +0.00(+0.00%)
Jul 21, 2020 0.2100 0.2100 0.2000 0.2000 145,100 -0.01(-4.76%)
Jul 20, 2020 0.2150 0.2200 0.2100 0.2100 511,945 -0.01(-2.33%)
Jul 17, 2020 0.2000 0.2200 0.2000 0.2150 164,740 +0.01(+7.50%)
Jul 16, 2020 0.2100 0.2300 0.1950 0.2000 1,412,530 +0.00(+0.00%)
Jul 15, 2020 0.1900 0.2000 0.1900 0.2000 491,758 +0.01(+2.56%)
Jul 14, 2020 0.1950 0.1950 0.1850 0.1950 63,900 +0.00(+0.00%)
Jul 13, 2020 0.1800 0.1950 0.1800 0.1950 225,750 +0.02(+11.43%)
Jul 10, 2020 0.1800 0.1800 0.1700 0.1750 73,000 -0.01(-2.78%)
Jul 09, 2020 0.1750 0.1800 0.1750 0.1800 35,129 +0.01(+5.88%)
Jul 08, 2020 0.1750 0.1800 0.1650 0.1700 515,884 -0.00(-2.86%)
Jul 07, 2020 0.1600 0.1750 0.1600 0.1750 180,700 +0.01(+9.37%)
Jul 06, 2020 0.1600 0.1600 0.1550 0.1600 10,250 +0.00(+0.00%)
Jul 03, 2020 0.1500 0.1600 0.1500 0.1600 50,000 +0.01(+6.67%)
Jul 02, 2020 0.1500 0.1500 0.1450 0.1500 106,984 -0.01(-3.23%)
Jun 30, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 29, 2020 0.1600 0.1600 0.1500 0.1600 72,930 +0.00(+0.00%)
Jun 26, 2020 0.1550 0.1600 0.1500 0.1600 23,499 +0.01(+3.23%)
Jun 25, 2020 0.1600 0.1600 0.1500 0.1550 166,930 -0.01(-3.13%)
Jun 24, 2020 0.1600 0.1600 0.1550 0.1600 14,000 +0.01(+6.67%)
Jun 23, 2020 0.1650 0.1650 0.1500 0.1500 112,516 -0.02(-9.09%)
Jun 22, 2020 0.1650 0.1650 0.1650 0.1650 52,000 +0.00(+0.00%)
Jun 19, 2020 0.1600 0.1650 0.1600 0.1650 48,000 +0.01(+3.13%)
Jun 18, 2020 0.1600 0.1600 0.1600 0.1600 29,003 +0.00(+0.00%)
Jun 17, 2020 0.1600 0.1600 0.1600 0.1600 50,510 +0.00(+0.00%)
Jun 16, 2020 0.1600 0.1600 0.1600 0.1600 133,300 +0.01(+3.23%)
Jun 15, 2020 0.1550 0.1550 0.1550 0.1550 25,100 +0.00(+0.00%)
Jun 12, 2020 0.1600 0.1600 0.1550 0.1550 38,620 -0.01(-3.13%)
Jun 11, 2020 0.1650 0.1650 0.1500 0.1600 169,000 -0.01(-5.88%)
Jun 10, 2020 0.1650 0.1700 0.1600 0.1700 103,702 +0.01(+3.03%)
Jun 09, 2020 0.1550 0.1650 0.1500 0.1650 187,500 +0.01(+6.45%)
Jun 08, 2020 0.1500 0.1600 0.1450 0.1550 183,200 +0.01(+3.33%)
Jun 05, 2020 0.1550 0.1550 0.1500 0.1500 99,700 -0.00(-1.96%)
Jun 04, 2020 0.1550 0.1550 0.1500 0.1530 91,300 -0.00(-1.29%)
Jun 03, 2020 0.1600 0.1600 0.1550 0.1550 67,500 -0.01(-3.13%)
Jun 02, 2020 0.1550 0.1650 0.1550 0.1600 165,000 +0.01(+6.67%)
Jun 01, 2020 0.1550 0.1600 0.1500 0.1500 246,456 +0.01(+3.45%)
May 29, 2020 0.1450 0.1500 0.1450 0.1450 408,000 +0.00(+0.00%)
May 28, 2020 0.1300 0.1450 0.1300 0.1450 157,277 +0.01(+7.41%)
May 27, 2020 0.1400 0.1400 0.1350 0.1350 92,000 -0.01(-3.57%)
May 26, 2020 0.1400 0.1450 0.1350 0.1400 25,206 +0.00(+0.00%)
May 25, 2020 0.1450 0.1450 0.1350 0.1400 92,600 -0.00(-3.45%)
May 22, 2020 0.1500 0.1500 0.1450 0.1450 267,500 +0.00(+0.00%)
May 21, 2020 0.1500 0.1500 0.1300 0.1450 70,110 +0.00(+3.57%)
May 20, 2020 0.1500 0.1500 0.1400 0.1400 46,999 -0.00(-3.45%)
May 19, 2020 0.1300 0.1550 0.1250 0.1450 43,000 +0.01(+7.41%)
May 15, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 14, 2020 0.1350 0.1350 0.1300 0.1300 14,500 -0.01(-3.70%)
May 13, 2020 0.1350 0.1350 0.1350 0.1350 66,730 +0.00(+0.00%)
May 12, 2020 0.1350 0.1350 0.1350 0.1350 76,500 +0.00(+0.00%)
May 11, 2020 0.1450 0.1450 0.1300 0.1350 163,285 -0.01(-3.57%)
May 08, 2020 0.1400 0.1450 0.1400 0.1400 78,420 -0.00(-3.45%)
May 07, 2020 0.1450 0.1450 0.1350 0.1450 110,875 -0.01(-3.33%)
May 06, 2020 0.1500 0.1500 0.1500 0.1500 41,650 +0.00(+0.00%)
May 05, 2020 0.1550 0.1550 0.1450 0.1500 111,100 -0.01(-3.23%)
May 04, 2020 0.1550 0.1550 0.1550 0.1550 31,000 +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.