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, 2022 0.2300 0 +0.00(+0.00%)
Jul 28, 2022 0.2400 0.2400 0.2300 0.2300 64,140 -0.00(-2.13%)
Jul 27, 2022 0.2450 0.2450 0.2350 0.2350 15,000 +0.00(+0.00%)
Jul 26, 2022 0.2250 0.2500 0.2250 0.2350 103,700 +0.01(+6.82%)
Jul 25, 2022 0.2200 0.2200 0.2200 0.2200 9,006 +0.01(+2.33%)
Jul 22, 2022 0.2200 0.2200 0.2150 0.2150 29,700 +0.01(+2.38%)
Jul 21, 2022 0.2200 0.2200 0.2100 0.2100 65,000 -0.01(-4.55%)
Jul 20, 2022 0.2250 0.2250 0.2200 0.2200 4,610 +0.00(+0.00%)
Jul 19, 2022 0.2250 0.2250 0.2200 0.2200 10,822 +0.00(+0.00%)
Jul 18, 2022 0.2250 0.2250 0.2200 0.2200 57,000 +0.00(+0.00%)
Jul 15, 2022 0.2150 0.2250 0.2150 0.2200 43,700 +0.01(+4.76%)
Jul 14, 2022 0.2100 0.2100 0.2100 0.2100 3,087 +0.00(+0.00%)
Jul 13, 2022 0.2000 0.2100 0.2000 0.2100 33,221 +0.01(+5.00%)
Jul 12, 2022 0.2100 0.2100 0.2000 0.2000 45,415 -0.01(-4.76%)
Jul 11, 2022 0.2150 0.2150 0.2100 0.2100 27,598 -0.01(-4.55%)
Jul 08, 2022 0.2200 0.2250 0.2200 0.2200 5,500 +0.01(+2.33%)
Jul 07, 2022 0.2050 0.2250 0.2050 0.2150 147,685 +0.01(+7.50%)
Jul 06, 2022 0.2000 0.2100 0.2000 0.2000 18,399 +0.00(+0.00%)
Jul 05, 2022 0.2000 0.2000 0.2000 0.2000 7,445 +0.00(+0.00%)
Jul 04, 2022 0.2050 0.2050 0.1950 0.2000 76,506 +0.00(+0.00%)
Jun 30, 2022 0.2000 0 +0.01(+2.56%)
Jun 29, 2022 0.1900 0.1950 0.1900 0.1950 52,563 +0.01(+2.63%)
Jun 28, 2022 0.1950 0.1950 0.1900 0.1900 17,000 +0.00(+0.00%)
Jun 27, 2022 0.1900 0.1950 0.1850 0.1900 30,855 -0.01(-2.56%)
Jun 24, 2022 0.2000 0.2000 0.1950 0.1950 23,661 +0.00(+0.00%)
Jun 23, 2022 0.1900 0.2000 0.1900 0.1950 132,208 +0.01(+2.63%)
Jun 22, 2022 0.2100 0.2100 0.1850 0.1900 408,036 -0.01(-7.32%)
Jun 21, 2022 0.2150 0.2200 0.2050 0.2050 299,200 -0.01(-4.65%)
Jun 20, 2022 0.2200 0.2200 0.2150 0.2150 11,550 -0.01(-2.27%)
Jun 17, 2022 0.2200 0.2250 0.2150 0.2200 68,500 +0.01(+2.33%)
Jun 16, 2022 0.2300 0.2300 0.2100 0.2150 91,498 -0.02(-8.51%)
Jun 15, 2022 0.2050 0.2400 0.2050 0.2350 181,714 +0.03(+14.63%)
Jun 14, 2022 0.2300 0.2350 0.1700 0.2050 424,964 -0.04(-14.58%)
Jun 13, 2022 0.2500 0.2500 0.2400 0.2400 90,418 -0.01(-4.00%)
Jun 10, 2022 0.2600 0.2600 0.2500 0.2500 198,875 +0.00(+0.00%)
Jun 09, 2022 0.2550 0.2600 0.2500 0.2500 18,123 -0.01(-1.96%)
Jun 08, 2022 0.2600 0.2600 0.2550 0.2550 92,500 +0.00(+0.00%)
Jun 07, 2022 0.2600 0.2600 0.2500 0.2550 90,919 +0.01(+2.00%)
Jun 06, 2022 0.2650 0.2650 0.2500 0.2500 61,523 -0.02(-5.66%)
Jun 03, 2022 0.2650 0.2650 0.2650 0.2650 14,400 +0.01(+1.92%)
Jun 02, 2022 0.2550 0.2650 0.2550 0.2600 50,941 +0.01(+1.96%)
Jun 01, 2022 0.2600 0.2600 0.2550 0.2550 51,504 -0.01(-1.92%)
May 31, 2022 0.2550 0.2600 0.2550 0.2600 16,500 +0.01(+1.96%)
May 30, 2022 0.2550 0.2550 0.2550 0.2550 32,230 +0.00(+0.00%)
May 27, 2022 0.2450 0.2550 0.2450 0.2550 23,538 +0.01(+4.08%)
May 26, 2022 0.2500 0.2550 0.2400 0.2450 218,665 -0.01(-3.92%)
May 25, 2022 0.2600 0.2650 0.2500 0.2550 114,392 -0.01(-3.77%)
May 24, 2022 0.2650 0.2650 0.2550 0.2650 21,100 +0.01(+1.92%)
May 20, 2022 0.2600 0 +0.01(+4.00%)
May 19, 2022 0.2600 0.2600 0.2500 0.2500 22,700 -0.01(-1.96%)
May 18, 2022 0.2550 0.2650 0.2550 0.2550 90,948 -0.01(-1.92%)
May 17, 2022 0.2700 0.2700 0.2550 0.2600 26,420 +0.01(+1.96%)
May 16, 2022 0.2600 0.2600 0.2550 0.2550 44,356 -0.01(-3.77%)
May 13, 2022 0.2650 0.2650 0.2600 0.2650 17,000 +0.02(+6.00%)
May 12, 2022 0.2650 0.2650 0.2500 0.2500 110,690 -0.02(-5.66%)
May 11, 2022 0.2800 0.2800 0.2650 0.2650 71,004 -0.01(-3.64%)
May 10, 2022 0.2750 0.2800 0.2700 0.2750 83,011 -0.01(-1.79%)
May 09, 2022 0.3000 0.3000 0.2800 0.2800 256,440 -0.02(-6.67%)
May 06, 2022 0.3000 0.3050 0.2950 0.3000 81,160 +0.01(+3.45%)
May 05, 2022 0.3100 0.3100 0.2850 0.2900 269,283 -0.01(-3.33%)
May 04, 2022 0.2850 0.3200 0.2750 0.3000 3,381,049 +0.06(+25.00%)
May 03, 2022 0.2500 0.2500 0.2400 0.2400 81,313 -0.01(-2.04%)
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.