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

Geomega Resources Inc (TSV: GMA )

0.1300 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 31, 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 30, 2022 0.1500 0.1550 0.1500 0.1550 82,055 +0.01(+6.90%)
Sep 29, 2022 0.1500 0.1500 0.1400 0.1450 90,590 -0.01(-3.33%)
Sep 28, 2022 0.1400 0.1500 0.1400 0.1500 57,019 +0.01(+11.11%)
Sep 27, 2022 0.1450 0.1450 0.1350 0.1350 117,259 -0.01(-6.90%)
Sep 26, 2022 0.1500 0.1500 0.1400 0.1450 72,250 -0.01(-3.33%)
Sep 23, 2022 0.1500 0.1500 0.1400 0.1500 39,264 +0.00(+0.00%)
Sep 22, 2022 0.1550 0.1550 0.1500 0.1500 7,530 -0.01(-3.23%)
Sep 21, 2022 0.1550 0.1550 0.1500 0.1550 79,600 +0.00(+0.00%)
Sep 20, 2022 0.1550 0.1550 0.1550 0.1550 66,735 +0.00(+0.00%)
Sep 19, 2022 0.1600 0.1600 0.1550 0.1550 244,460 -0.02(-8.82%)
Sep 16, 2022 0.1750 0.1750 0.1650 0.1700 182,091 -0.00(-2.86%)
Sep 15, 2022 0.1750 0.1750 0.1750 0.1750 9,781 +0.00(+0.00%)
Sep 14, 2022 0.1800 0.1800 0.1750 0.1750 28,585 +0.00(+0.00%)
Sep 13, 2022 0.1850 0.1850 0.1750 0.1750 115,799 -0.01(-5.41%)
Sep 12, 2022 0.1900 0.1900 0.1850 0.1850 136,656 +0.01(+2.78%)
Sep 09, 2022 0.1850 0.1850 0.1750 0.1800 99,510 +0.01(+2.86%)
Sep 08, 2022 0.1750 0.1850 0.1750 0.1750 298,810 +0.00(+0.00%)
Sep 07, 2022 0.1750 0.1750 0.1700 0.1750 200,410 +0.00(+2.94%)
Sep 06, 2022 0.2050 0.2050 0.1700 0.1700 769,991 -0.02(-12.82%)
Sep 02, 2022 0.1950 0 +0.01(+5.41%)
Sep 01, 2022 0.2100 0.2100 0.1850 0.1850 190,985 -0.02(-11.90%)
Aug 31, 2022 0.2050 0.2100 0.1950 0.2100 79,498 +0.01(+2.44%)
Aug 30, 2022 0.2000 0.2050 0.2000 0.2050 23,500 +0.01(+5.13%)
Aug 29, 2022 0.2000 0.2000 0.1950 0.1950 45,978 -0.01(-2.50%)
Aug 26, 2022 0.2100 0.2100 0.2000 0.2000 27,100 -0.01(-6.98%)
Aug 25, 2022 0.2050 0.2150 0.2000 0.2150 111,570 +0.01(+4.88%)
Aug 24, 2022 0.2050 0.2050 0.2000 0.2050 39,750 +0.01(+5.13%)
Aug 23, 2022 0.2000 0.2000 0.1950 0.1950 20,051 -0.01(-2.50%)
Aug 22, 2022 0.2050 0.2050 0.2000 0.2000 41,129 -0.00(-2.44%)
Aug 19, 2022 0.2000 0.2050 0.2000 0.2050 75,960 +0.00(+2.50%)
Aug 18, 2022 0.2000 0.2050 0.2000 0.2000 21,500 +0.00(+0.00%)
Aug 17, 2022 0.2100 0.2100 0.2000 0.2000 67,297 -0.00(-2.44%)
Aug 16, 2022 0.2150 0.2150 0.2000 0.2050 169,267 -0.01(-2.38%)
Aug 15, 2022 0.2200 0.2200 0.2100 0.2100 95,727 -0.02(-6.67%)
Aug 12, 2022 0.2250 0.2250 0.2200 0.2250 101,584 +0.01(+2.27%)
Aug 11, 2022 0.2250 0.2250 0.2200 0.2200 63,250 -0.01(-2.22%)
Aug 10, 2022 0.2250 0.2250 0.2250 0.2250 1,351 +0.00(+0.00%)
Aug 09, 2022 0.2450 0.2500 0.2200 0.2250 116,290 -0.02(-8.16%)
Aug 08, 2022 0.2500 0.2500 0.2400 0.2450 55,034 +0.01(+2.08%)
Aug 05, 2022 0.2400 0.2500 0.2300 0.2400 118,173 +0.01(+2.13%)
Aug 04, 2022 0.2350 0.2500 0.2300 0.2350 76,461 +0.00(+0.00%)
Aug 03, 2022 0.2350 0.2400 0.2350 0.2350 104,059 +0.00(+2.17%)
Aug 02, 2022 0.2300 0.2300 0.2300 0.2300 31,634 +0.00(+0.00%)
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%)
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.