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

Geomega Resources Inc (TSV: GMA )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2012 0.3900 0.3900 0.3800 0.3800 6,826 -0.01(-2.56%)
Jul 30, 2012 0.4000 0.4000 0.3900 0.3900 8,500 -0.01(-2.50%)
Jul 27, 2012 0.4000 0.4000 0.4000 0.4000 6,615 +0.00(+0.00%)
Jul 26, 2012 0.4000 0.4000 0.4000 0.4000 14,625 +0.00(+0.00%)
Jul 25, 2012 0.4000 0.4000 0.4000 0.4000 1,000 -0.05(-11.11%)
Jul 24, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 23, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 20, 2012 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 19, 2012 0.4400 0.4500 0.4400 0.4500 2,550 +0.04(+8.43%)
Jul 18, 2012 0.3900 0.4150 0.3900 0.4150 7,000 -0.02(-4.60%)
Jul 17, 2012 0.4150 0.4350 0.4150 0.4350 2,500 +0.03(+8.75%)
Jul 16, 2012 0.4000 0.4000 0.4000 0.4000 1,800 +0.00(+0.00%)
Jul 13, 2012 0.4000 0.4000 0.4000 0.4000 1,500 +0.01(+2.56%)
Jul 12, 2012 0.4000 0.4200 0.3600 0.3900 31,280 -0.03(-8.24%)
Jul 11, 2012 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Jul 10, 2012 0.4600 0.4600 0.4100 0.4250 14,000 -0.07(-13.27%)
Jul 09, 2012 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Jul 06, 2012 0.4300 0.4900 0.4300 0.4900 15,200 +0.06(+13.95%)
Jul 05, 2012 0.4350 0.4400 0.4300 0.4300 7,500 -0.05(-10.42%)
Jul 04, 2012 0.4800 0.4800 0.4800 0.4800 100 +0.05(+11.63%)
Jul 03, 2012 0.4300 0.4300 0.4300 0.4300 1,500 -0.07(-14.00%)
Jun 29, 2012 0.5000 0.5000 0.5000 0 +0.01(+1.01%)
Jun 28, 2012 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Jun 27, 2012 0.4750 0.4950 0.4500 0.4950 10,100 +0.02(+4.21%)
Jun 26, 2012 0.4750 0.4750 0.4750 0.4750 1,600 -0.03(-5.00%)
Jun 25, 2012 0.5000 0.5000 0.5000 0.5000 300 +0.02(+4.17%)
Jun 22, 2012 0.4800 0.4800 0.4800 0.4800 500 -0.02(-4.00%)
Jun 21, 2012 0.5000 0.5000 0.5000 0.5000 6,600 +0.00(+0.00%)
Jun 20, 2012 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Jun 19, 2012 0.5100 0.5200 0.5100 0.5100 10,590 -0.04(-7.27%)
Jun 18, 2012 0.5000 0.5500 0.4700 0.5500 36,700 +0.00(+0.00%)
Jun 15, 2012 0.5000 0.5500 0.4800 0.5500 4,500 +0.05(+10.00%)
Jun 14, 2012 0.5300 0.5400 0.5000 0.5000 2,650 -0.02(-3.85%)
Jun 13, 2012 0.5200 0.5200 0.5200 0.5200 1,000 -0.03(-5.45%)
Jun 12, 2012 0.5400 0.5500 0.5400 0.5500 4,900 +0.00(+0.00%)
Jun 11, 2012 0.5600 0.5600 0.5500 0.5500 11,000 -0.01(-1.79%)
Jun 08, 2012 0.5500 0.5600 0.5500 0.5600 26,500 +0.01(+1.82%)
Jun 07, 2012 0.5700 0.5700 0.5500 0.5500 10,600 -0.02(-3.51%)
Jun 06, 2012 0.6500 0.7400 0.5700 0.5700 272,790 -0.06(-9.52%)
Jun 05, 2012 0.6600 0.6600 0.5400 0.6300 181,600 -0.02(-3.08%)
Jun 04, 2012 0.5200 0.6500 0.5000 0.6500 34,412 +0.11(+20.37%)
Jun 02, 2012 0.5000 0.5400 0.4900 0.5400 14,000 +0.00(+0.00%)
Jun 01, 2012 0.5000 0.5400 0.4900 0.5400 14,000 +0.05(+10.20%)
May 31, 2012 0.4900 0.4900 0.4900 0.4900 2,800 -0.04(-7.55%)
May 30, 2012 0.5500 0.5500 0.5200 0.5300 9,800 -0.02(-3.64%)
May 29, 2012 0.5500 0.5600 0.5400 0.5500 109,050 +0.01(+1.85%)
May 28, 2012 0.5200 0.5400 0.5200 0.5400 3,500 +0.02(+3.85%)
May 25, 2012 0.4800 0.5200 0.4800 0.5200 4,500 +0.05(+9.47%)
May 24, 2012 0.4700 0.5000 0.4300 0.4750 49,900 +0.01(+1.06%)
May 23, 2012 0.4100 0.4700 0.4100 0.4700 16,800 +0.09(+23.68%)
May 22, 2012 0.3900 0.3900 0.3800 0.3800 7,800 +0.02(+5.56%)
May 18, 2012 0.3600 0.3600 0.3600 0 +0.02(+5.88%)
May 17, 2012 0.3800 0.3800 0.3400 0.3400 5,700 -0.03(-8.11%)
May 16, 2012 0.3700 0.3900 0.3700 0.3700 13,190 +0.03(+8.82%)
May 15, 2012 0.3900 0.3900 0.3400 0.3400 62,900 -0.01(-2.86%)
May 14, 2012 0.4200 0.4200 0.3400 0.3500 57,100 -0.10(-22.22%)
May 11, 2012 0.4500 0.4500 0.4500 0.4500 4,300 +0.01(+1.12%)
May 10, 2012 0.4300 0.4450 0.4200 0.4450 53,000 -0.01(-1.11%)
May 09, 2012 0.4150 0.4500 0.4150 0.4500 54,100 +0.00(+0.00%)
May 08, 2012 0.4800 0.4800 0.4250 0.4500 60,450 -0.03(-7.22%)
May 07, 2012 0.4600 0.4850 0.4600 0.4850 18,000 +0.02(+5.43%)
May 04, 2012 0.5100 0.5100 0.4500 0.4600 68,400 -0.08(-14.81%)
May 03, 2012 0.5500 0.5500 0.5000 0.5400 22,100 -0.01(-1.82%)
May 02, 2012 0.5300 0.5500 0.5300 0.5500 13,500 +0.03(+5.77%)
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.