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 (%)
Aug 31, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Aug 30, 2012 0.3800 0.3800 0.3600 0.3600 38,050 -0.03(-7.69%)
Aug 29, 2012 0.3900 0.3900 0.3900 0.3900 7,300 +0.00(+0.00%)
Aug 27, 2012 0.3800 0.3900 0.3800 0.3900 14,200 +0.02(+4.00%)
Aug 24, 2012 0.3900 0.3900 0.3750 0.3750 51,500 -0.02(-3.85%)
Aug 23, 2012 0.3900 0.3900 0.3800 0.3900 39,860 +0.01(+2.63%)
Aug 22, 2012 0.3600 0.4000 0.3600 0.3800 17,500 +0.03(+7.04%)
Aug 21, 2012 0.3600 0.3600 0.3550 0.3550 36,500 -0.01(-1.39%)
Aug 20, 2012 0.3500 0.3600 0.3500 0.3600 5,800 -0.01(-2.70%)
Aug 17, 2012 0.3700 0.3700 0.3700 0.3700 8,200 +0.02(+5.71%)
Aug 16, 2012 0.3700 0.3700 0.3500 0.3500 26,666 -0.03(-7.89%)
Aug 15, 2012 0.3800 0.4000 0.3800 0.3800 14,555 -0.02(-3.80%)
Aug 14, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 13, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 11, 2012 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 10, 2012 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 09, 2012 0.4000 0.4000 0.3950 0.3950 10,800 -0.01(-1.25%)
Aug 08, 2012 0.3800 0.4000 0.3800 0.4000 16,450 +0.02(+5.26%)
Aug 07, 2012 0.3800 0.3800 0.3800 0.3800 900 +0.00(+0.00%)
Aug 03, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 02, 2012 0.4000 0.4000 0.3800 0.3800 7,000 +0.00(+0.00%)
Aug 01, 2012 0.3800 0.3800 0.3800 0.3800 2,400 +0.00(+0.00%)
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%)
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.