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, 2014 0.3000 0.3000 0.2750 0.2800 134,400 -0.02(-8.20%)
Jul 30, 2014 0.3050 0.3050 0.3000 0.3050 60,735 +0.00(+0.00%)
Jul 29, 2014 0.3400 0.3400 0.2950 0.3050 533,208 -0.02(-4.69%)
Jul 28, 2014 0.3000 0.3200 0.2950 0.3200 889,200 +0.02(+6.67%)
Jul 25, 2014 0.2950 0.3000 0.2900 0.3000 123,600 +0.01(+1.69%)
Jul 24, 2014 0.3000 0.3000 0.2850 0.2950 89,000 -0.01(-1.67%)
Jul 23, 2014 0.3000 0.3000 0.3000 0.3000 145,555 +0.01(+1.69%)
Jul 22, 2014 0.3050 0.3100 0.2950 0.2950 224,295 +0.00(+0.00%)
Jul 21, 2014 0.3300 0.3300 0.2950 0.2950 230,650 -0.04(-10.61%)
Jul 18, 2014 0.3350 0.3350 0.3200 0.3300 77,006 -0.01(-2.94%)
Jul 17, 2014 0.3450 0.3550 0.3400 0.3400 88,400 -0.01(-2.86%)
Jul 16, 2014 0.3550 0.3550 0.3500 0.3500 64,310 -0.03(-6.67%)
Jul 15, 2014 0.3650 0.3750 0.3100 0.3750 230,400 +0.02(+4.17%)
Jul 14, 2014 0.3700 0.3750 0.3600 0.3600 47,700 -0.01(-2.70%)
Jul 11, 2014 0.3800 0.3800 0.3600 0.3700 54,750 -0.01(-1.33%)
Jul 10, 2014 0.3600 0.3750 0.3550 0.3750 52,833 -0.01(-1.32%)
Jul 09, 2014 0.3800 0.3900 0.3650 0.3800 202,000 +0.00(+0.00%)
Jul 08, 2014 0.4100 0.4100 0.3800 0.3800 309,008 -0.04(-9.52%)
Jul 07, 2014 0.4450 0.4500 0.3950 0.4200 237,434 -0.02(-3.45%)
Jul 04, 2014 0.4000 0.4350 0.4000 0.4350 197,500 +0.03(+8.75%)
Jul 03, 2014 0.3750 0.4000 0.3700 0.4000 70,376 +0.02(+5.26%)
Jul 02, 2014 0.3850 0.3850 0.3750 0.3800 62,650 +0.01(+1.33%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jun 27, 2014 0.4200 0.4200 0.3850 0.3900 127,256 -0.04(-9.30%)
Jun 26, 2014 0.4500 0.4650 0.4200 0.4300 527,342 +0.01(+2.38%)
Jun 25, 2014 0.3000 0.4500 0.3000 0.4200 1,225,917 +0.12(+42.37%)
Jun 24, 2014 0.2800 0.2950 0.2800 0.2950 249,664 +0.01(+1.72%)
Jun 23, 2014 0.2950 0.3000 0.2850 0.2900 162,098 +0.00(+0.00%)
Jun 20, 2014 0.2850 0.3000 0.2850 0.2900 281,258 -0.01(-1.69%)
Jun 19, 2014 0.2950 0.3000 0.2750 0.2950 113,700 +0.01(+5.36%)
Jun 18, 2014 0.2900 0.2900 0.2800 0.2800 25,896 -0.00(-1.75%)
Jun 17, 2014 0.2950 0.3000 0.2850 0.2850 76,596 -0.01(-3.39%)
Jun 16, 2014 0.2950 0.3000 0.2900 0.2950 61,050 +0.01(+1.72%)
Jun 13, 2014 0.2600 0.2950 0.2600 0.2900 207,463 +0.04(+16.00%)
Jun 12, 2014 0.2600 0.2750 0.2500 0.2500 241,946 -0.02(-5.66%)
Jun 11, 2014 0.2900 0.3000 0.2550 0.2650 197,527 -0.02(-8.62%)
Jun 10, 2014 0.2900 0.3050 0.2900 0.2900 297,980 +0.00(+0.00%)
Jun 06, 2014 0.3000 0.3050 0.2900 0.2900 76,500 -0.01(-3.33%)
Jun 05, 2014 0.3000 0.3100 0.2900 0.3000 102,000 -0.01(-3.23%)
Jun 04, 2014 0.3000 0.3100 0.2600 0.3100 288,977 +0.02(+5.08%)
Jun 03, 2014 0.3200 0.3200 0.2950 0.2950 173,208 -0.02(-6.35%)
Jun 02, 2014 0.3250 0.3250 0.3100 0.3150 60,618 +0.00(+0.00%)
May 30, 2014 0.3400 0.3500 0.3150 0.3150 446,212 -0.02(-4.55%)
May 29, 2014 0.3250 0.3400 0.3200 0.3300 144,295 +0.00(+0.00%)
May 28, 2014 0.3600 0.3600 0.3100 0.3300 839,418 -0.02(-7.04%)
May 27, 2014 0.3700 0.3750 0.3550 0.3550 413,531 -0.02(-4.05%)
May 26, 2014 0.3950 0.3950 0.3600 0.3700 717,134 -0.03(-7.50%)
May 23, 2014 0.4200 0.4200 0.3800 0.4000 254,500 -0.01(-1.23%)
May 22, 2014 0.4000 0.4300 0.4000 0.4050 455,215 +0.02(+3.85%)
May 21, 2014 0.4350 0.4350 0.3750 0.3900 1,539,533 -0.05(-11.36%)
May 20, 2014 0.4800 0.4800 0.4300 0.4400 598,033 -0.03(-6.38%)
May 16, 2014 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
May 15, 2014 0.5000 0.5200 0.3800 0.4000 2,061,226 -0.09(-18.37%)
May 14, 2014 0.6800 0.6900 0.4850 0.4900 1,865,782 -0.12(-19.67%)
May 13, 2014 0.6000 0.6100 0.5900 0.6100 70,226 +0.03(+5.17%)
May 12, 2014 0.6300 0.6500 0.5800 0.5800 315,406 -0.05(-7.94%)
May 09, 2014 0.6000 0.6300 0.5900 0.6300 291,249 +0.05(+8.62%)
May 08, 2014 0.6000 0.6100 0.5800 0.5800 200,019 -0.03(-4.92%)
May 07, 2014 0.5900 0.6100 0.5900 0.6100 175,068 +0.01(+1.67%)
May 06, 2014 0.6000 0.6000 0.5400 0.6000 192,300 +0.00(+0.00%)
May 05, 2014 0.6100 0.6200 0.5900 0.6000 133,953 +0.00(+0.00%)
May 02, 2014 0.5900 0.6000 0.5700 0.6000 82,105 +0.02(+3.45%)
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.