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

Geomega Resources Inc (TSV: GMA )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 12:21 PM EDT, Jun 13, 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 (%)
Sep 27, 2013 0.1500 0.1500 0.1350 0.1400 211,300 -0.03(-17.65%)
Sep 26, 2013 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 25, 2013 0.1600 0.1700 0.1500 0.1700 150,000 +0.02(+13.33%)
Sep 24, 2013 0.1900 0.1900 0.1450 0.1500 55,650 -0.01(-3.23%)
Sep 23, 2013 0.1600 0.1600 0.1500 0.1550 46,000 -0.01(-3.13%)
Sep 20, 2013 0.1600 0.1600 0.1600 0.1600 7,400 -0.01(-3.03%)
Sep 19, 2013 0.1700 0.1700 0.1650 0.1650 7,950 -0.01(-2.94%)
Sep 18, 2013 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Sep 17, 2013 0.1900 0.1900 0.1700 0.1700 6,000 -0.02(-12.82%)
Sep 16, 2013 0.1600 0.1950 0.1600 0.1950 1,500 +0.04(+21.88%)
Sep 11, 2013 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 10, 2013 0.1800 0.1800 0.1800 0.1800 20,500 +0.01(+9.09%)
Sep 09, 2013 0.1900 0.1900 0.1650 0.1650 19,500 -0.01(-8.33%)
Sep 06, 2013 0.2000 0.2000 0.1800 0.1800 3,940 -0.02(-7.69%)
Sep 05, 2013 0.2000 0.2000 0.1950 0.1950 30,300 -0.01(-2.50%)
Sep 04, 2013 0.1700 0.2000 0.1700 0.2000 59,000 +0.01(+5.26%)
Sep 03, 2013 0.1900 0.1900 0.1900 0.1900 3,500 +0.00(+0.00%)
Aug 30, 2013 0.1900 0.1900 0.1900 0 +0.02(+15.15%)
Aug 29, 2013 0.1650 0.1650 0.1650 0.1650 15,500 +0.00(+0.00%)
Aug 27, 2013 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Aug 26, 2013 0.1850 0.1850 0.1800 0.1800 4,500 -0.01(-5.26%)
Aug 23, 2013 0.1850 0.1900 0.1850 0.1900 3,050 +0.01(+5.56%)
Aug 22, 2013 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Aug 21, 2013 0.1700 0.1700 0.1700 0.1700 11,030 +0.02(+13.33%)
Aug 20, 2013 0.1700 0.1700 0.1500 0.1500 4,800 -0.05(-23.08%)
Aug 15, 2013 0.1950 0.1950 0.1950 0 +0.03(+18.18%)
Aug 14, 2013 0.1850 0.1850 0.1650 0.1650 3,550 -0.01(-8.33%)
Aug 13, 2013 0.1800 0.1800 0.1800 0.1800 10,000 -0.02(-10.00%)
Aug 12, 2013 0.1700 0.2000 0.1550 0.2000 72,000 +0.02(+11.11%)
Aug 09, 2013 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Aug 08, 2013 0.1800 0.1800 0.1800 0.1800 1,500 +0.00(+0.00%)
Aug 07, 2013 0.1750 0.1800 0.1750 0.1800 10,800 +0.01(+9.09%)
Aug 06, 2013 0.1750 0.1750 0.1650 0.1650 15,292 +0.02(+10.00%)
Aug 02, 2013 0.1500 0.1500 0.1500 0 -0.02(-11.76%)
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%)
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.