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 31, 2023 0.1750 0.1850 0.1750 0.1800 105,954 +0.00(+0.00%)
Jul 28, 2023 0.1800 0.1800 0.1800 0.1800 130,340 +0.01(+2.86%)
Jul 27, 2023 0.1800 0.1800 0.1750 0.1750 72,150 -0.01(-2.78%)
Jul 26, 2023 0.1800 0.1800 0.1750 0.1800 181,000 +0.00(+0.00%)
Jul 25, 2023 0.1800 0.1800 0.1800 0.1800 50,000 +0.01(+5.88%)
Jul 24, 2023 0.1800 0.1800 0.1700 0.1700 152,350 -0.01(-5.56%)
Jul 21, 2023 0.1850 0.1850 0.1750 0.1800 69,750 +0.00(+0.00%)
Jul 20, 2023 0.1800 0.1800 0.1750 0.1800 264,200 +0.00(+0.00%)
Jul 19, 2023 0.1750 0.1800 0.1750 0.1800 292,100 +0.01(+2.86%)
Jul 18, 2023 0.1700 0.1750 0.1700 0.1750 210,800 +0.00(+2.94%)
Jul 17, 2023 0.1750 0.1750 0.1700 0.1700 40,500 -0.01(-5.56%)
Jul 14, 2023 0.1800 0.1850 0.1800 0.1800 50,150 +0.00(+0.00%)
Jul 13, 2023 0.1700 0.1800 0.1700 0.1800 62,047 +0.01(+2.86%)
Jul 12, 2023 0.1800 0.1800 0.1700 0.1750 164,700 +0.00(+0.00%)
Jul 11, 2023 0.1650 0.1750 0.1650 0.1750 240,368 +0.00(+2.94%)
Jul 10, 2023 0.1700 0.1750 0.1650 0.1700 180,157 -0.01(-5.56%)
Jul 07, 2023 0.1700 0.1800 0.1700 0.1800 197,342 +0.01(+2.86%)
Jul 06, 2023 0.1750 0.1750 0.1750 0.1750 16,142 +0.00(+0.00%)
Jul 05, 2023 0.1750 0.1800 0.1750 0.1750 61,700 +0.00(+0.00%)
Jul 04, 2023 0.1800 0.1850 0.1750 0.1750 61,800 +0.00(+0.00%)
Jun 30, 2023 0.1750 0 +0.01(+9.37%)
Jun 29, 2023 0.1600 0.1600 0.1600 0.1600 8,500 -0.01(-3.03%)
Jun 28, 2023 0.1550 0.1650 0.1550 0.1650 23,500 +0.01(+3.13%)
Jun 27, 2023 0.1600 0.1600 0.1600 0.1600 24,000 +0.00(+0.00%)
Jun 26, 2023 0.1650 0.1650 0.1600 0.1600 28,318 +0.00(+0.00%)
Jun 23, 2023 0.1600 0.1650 0.1600 0.1600 15,500 -0.01(-3.03%)
Jun 22, 2023 0.1600 0.1700 0.1600 0.1650 120,013 +0.00(+0.00%)
Jun 21, 2023 0.1650 0.1650 0.1550 0.1650 76,500 -0.01(-2.94%)
Jun 20, 2023 0.1600 0.1700 0.1550 0.1700 73,300 +0.01(+3.03%)
Jun 19, 2023 0.1650 0.1650 0.1650 0.1650 15,850 +0.00(+0.00%)
Jun 16, 2023 0.1650 0.1650 0.1650 0.1650 105,826 -0.01(-2.94%)
Jun 15, 2023 0.1650 0.1700 0.1650 0.1700 135,537 +0.01(+3.03%)
Jun 14, 2023 0.1600 0.1650 0.1600 0.1650 26,120 +0.01(+3.13%)
Jun 13, 2023 0.1650 0.1650 0.1600 0.1600 21,700 -0.01(-3.03%)
Jun 12, 2023 0.1650 0.1650 0.1550 0.1650 9,000 +0.00(+0.00%)
Jun 09, 2023 0.1700 0.1700 0.1550 0.1650 79,602 +0.00(+0.00%)
Jun 08, 2023 0.1700 0.1700 0.1650 0.1650 3,000 +0.00(+0.00%)
Jun 07, 2023 0.1700 0.1700 0.1600 0.1650 97,693 +0.00(+0.00%)
Jun 06, 2023 0.1750 0.1750 0.1650 0.1650 34,415 -0.01(-2.94%)
Jun 05, 2023 0.1700 0.1700 0.1700 0.1700 5,802 +0.00(+0.00%)
Jun 02, 2023 0.1700 0.1700 0.1700 0.1700 5,100 +0.00(+0.00%)
Jun 01, 2023 0.1700 0.1750 0.1650 0.1700 56,265 +0.00(+0.00%)
May 31, 2023 0.1750 0.1750 0.1650 0.1700 95,540 +0.00(+0.00%)
May 30, 2023 0.1750 0.1750 0.1700 0.1700 70,250 -0.00(-2.86%)
May 29, 2023 0.1750 0.1750 0.1750 0.1750 3,500 +0.00(+2.94%)
May 26, 2023 0.1800 0.1800 0.1700 0.1700 46,873 +0.00(+0.00%)
May 25, 2023 0.1800 0.1800 0.1650 0.1700 57,000 +0.00(+0.00%)
May 24, 2023 0.1700 0.1700 0.1700 0.1700 52,266 +0.00(+0.00%)
May 23, 2023 0.1750 0.1800 0.1700 0.1700 62,806 -0.00(-2.86%)
May 19, 2023 0.1750 0 +0.00(+0.00%)
May 18, 2023 0.1900 0.1900 0.1750 0.1750 28,300 -0.01(-2.78%)
May 17, 2023 0.1800 0.1850 0.1750 0.1800 222,811 -0.01(-2.70%)
May 16, 2023 0.1850 0.1850 0.1750 0.1850 87,735 +0.00(+0.00%)
May 15, 2023 0.1950 0.1950 0.1800 0.1850 65,725 +0.01(+2.78%)
May 12, 2023 0.1950 0.1950 0.1800 0.1800 36,500 -0.02(-7.69%)
May 11, 2023 0.1900 0.1950 0.1850 0.1950 109,104 +0.01(+2.63%)
May 10, 2023 0.2000 0.2000 0.1900 0.1900 6,900 -0.01(-5.00%)
May 09, 2023 0.2000 0.2000 0.1950 0.2000 45,800 -0.00(-2.44%)
May 08, 2023 0.2000 0.2050 0.2000 0.2050 6,112 +0.00(+2.50%)
May 05, 2023 0.2050 0.2050 0.2000 0.2000 3,216 +0.00(+0.00%)
May 04, 2023 0.1950 0.2100 0.1950 0.2000 17,805 +0.02(+8.11%)
May 03, 2023 0.1900 0.1900 0.1850 0.1850 13,520 -0.01(-2.63%)
May 02, 2023 0.1900 0.1900 0.1800 0.1900 13,000 +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.