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 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Dec 31, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 30, 2013 0.1050 0.1150 0.1000 0.1000 314,500 +0.00(+0.00%)
Dec 27, 2013 0.0900 0.1050 0.0900 0.1000 84,800 +0.01(+17.65%)
Dec 24, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 23, 2013 0.0900 0.0950 0.0850 0.0850 50,600 +0.00(+0.00%)
Dec 20, 2013 0.0800 0.0850 0.0800 0.0850 22,500 +0.01(+6.25%)
Dec 19, 2013 0.0900 0.0900 0.0800 0.0800 5,900 +0.00(+0.00%)
Dec 18, 2013 0.0850 0.0950 0.0800 0.0800 80,500 -0.01(-5.88%)
Dec 17, 2013 0.0850 0.0900 0.0750 0.0850 54,050 -0.00(-5.56%)
Dec 16, 2013 0.0900 0.0950 0.0900 0.0900 128,300 -0.01(-10.00%)
Dec 13, 2013 0.0900 0.1000 0.0900 0.1000 25,680 +0.01(+5.26%)
Dec 12, 2013 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Dec 11, 2013 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-13.64%)
Dec 10, 2013 0.1100 0.1100 0.0900 0.1100 4,300 +0.01(+4.76%)
Dec 06, 2013 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 05, 2013 0.1000 0.1000 0.0900 0.1000 13,500 -0.01(-13.04%)
Dec 03, 2013 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Dec 02, 2013 0.1150 0.1200 0.1150 0.1200 11,250 +0.02(+20.00%)
Nov 29, 2013 0.0900 0.1000 0.0850 0.1000 65,600 +0.01(+5.26%)
Nov 28, 2013 0.0850 0.0950 0.0850 0.0950 7,125 +0.00(+0.00%)
Nov 27, 2013 0.1000 0.1000 0.0800 0.0950 151,150 -0.01(-5.00%)
Nov 26, 2013 0.1050 0.1050 0.1000 0.1000 33,500 -0.02(-16.67%)
Nov 25, 2013 0.1100 0.1200 0.1000 0.1200 43,250 +0.00(+0.00%)
Nov 22, 2013 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
Nov 21, 2013 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Nov 20, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Nov 18, 2013 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Nov 15, 2013 0.1450 0.1450 0.1400 0.1450 56,000 +0.03(+26.09%)
Nov 13, 2013 0.1150 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Nov 12, 2013 0.1200 0.1450 0.1200 0.1450 18,500 +0.02(+20.83%)
Nov 11, 2013 0.1200 0.1200 0.1100 0.1200 57,000 +0.00(+0.00%)
Nov 08, 2013 0.1250 0.1250 0.1200 0.1200 29,000 +0.00(+0.00%)
Nov 07, 2013 0.1200 0.1200 0.1200 0.1200 62,000 +0.00(+0.00%)
Nov 06, 2013 0.1350 0.1350 0.1200 0.1200 12,600 -0.02(-14.29%)
Nov 05, 2013 0.1350 0.1400 0.1350 0.1400 4,500 +0.00(+0.00%)
Nov 04, 2013 0.1300 0.1400 0.1300 0.1400 20,500 +0.00(+0.00%)
Nov 01, 2013 0.1350 0.1400 0.1300 0.1400 9,630 +0.01(+3.70%)
Oct 31, 2013 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Oct 25, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 24, 2013 0.1300 0.1300 0.1300 0.1300 1,797 -0.02(-16.13%)
Oct 16, 2013 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Oct 15, 2013 0.1300 0.1300 0.1250 0.1250 25,900 -0.01(-7.41%)
Oct 11, 2013 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Oct 10, 2013 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-3.23%)
Oct 09, 2013 0.1400 0.1550 0.1350 0.1550 6,089 +0.00(+0.00%)
Oct 08, 2013 0.1600 0.1600 0.1550 0.1550 24,000 +0.01(+3.33%)
Oct 07, 2013 0.1500 0.1500 0.1500 0.1500 1,200 -0.02(-14.29%)
Oct 04, 2013 0.1750 0.1750 0.1750 0.1750 700 -0.01(-2.78%)
Oct 03, 2013 0.1600 0.1800 0.1350 0.1800 63,761 +0.02(+16.13%)
Oct 02, 2013 0.1400 0.1550 0.1400 0.1550 30,000 +0.01(+3.33%)
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.