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: 3:29 PM EDT, May 15, 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 (%)
Feb 28, 2014 0.6900 0.7000 0.6000 0.6300 1,349,514 -0.08(-11.27%)
Feb 27, 2014 0.5900 0.7300 0.5300 0.7100 1,570,785 +0.12(+20.34%)
Feb 26, 2014 0.6000 0.6600 0.5400 0.5900 1,533,843 -0.09(-13.24%)
Feb 25, 2014 0.9700 1.060 0.6100 0.6800 4,294,467 -0.17(-20.00%)
Feb 24, 2014 0.8200 0.8700 0.6900 0.8500 694,442 +0.16(+23.19%)
Feb 21, 2014 0.4700 0.6900 0.4700 0.6900 1,708,544 +0.22(+48.39%)
Feb 20, 2014 0.5000 0.5000 0.4300 0.4650 1,289,713 -0.03(-6.06%)
Feb 19, 2014 0.5400 0.5600 0.4700 0.4950 1,282,569 +0.03(+7.61%)
Feb 18, 2014 0.4000 0.4600 0.3900 0.4600 988,573 +0.08(+21.05%)
Feb 14, 2014 0.3800 0.3800 0.3800 0 +0.04(+10.14%)
Feb 13, 2014 0.3000 0.3600 0.2950 0.3450 601,372 +0.05(+16.95%)
Feb 12, 2014 0.3000 0.3000 0.2950 0.2950 160,985 -0.01(-1.67%)
Feb 11, 2014 0.3000 0.3000 0.2900 0.3000 339,660 +0.00(+0.00%)
Feb 10, 2014 0.3000 0.3000 0.2900 0.3000 73,000 +0.00(+0.00%)
Feb 07, 2014 0.2950 0.3000 0.2900 0.3000 67,450 +0.01(+3.45%)
Feb 06, 2014 0.2850 0.3000 0.2850 0.2900 87,500 -0.01(-3.33%)
Feb 05, 2014 0.2950 0.3000 0.2900 0.3000 79,150 +0.00(+0.00%)
Feb 04, 2014 0.3000 0.3000 0.2900 0.3000 243,450 +0.02(+7.14%)
Feb 03, 2014 0.2850 0.3000 0.2750 0.2800 273,483 -0.01(-3.45%)
Jan 31, 2014 0.2900 0.2900 0.2800 0.2900 87,500 -0.01(-1.69%)
Jan 30, 2014 0.3000 0.3100 0.2900 0.2950 359,554 -0.01(-1.67%)
Jan 29, 2014 0.2950 0.3000 0.2650 0.3000 913,165 +0.02(+5.26%)
Jan 28, 2014 0.2700 0.2950 0.2550 0.2850 123,938 +0.01(+3.64%)
Jan 27, 2014 0.2900 0.2900 0.2700 0.2750 53,040 +0.00(+0.00%)
Jan 24, 2014 0.2550 0.2850 0.2550 0.2750 110,178 +0.02(+7.84%)
Jan 23, 2014 0.2900 0.2950 0.2550 0.2550 335,187 -0.04(-13.56%)
Jan 22, 2014 0.2850 0.2950 0.2700 0.2950 362,972 +0.01(+1.72%)
Jan 21, 2014 0.2950 0.3500 0.2850 0.2900 1,535,923 +0.03(+13.73%)
Jan 20, 2014 0.2400 0.2800 0.2350 0.2550 226,494 +0.02(+10.87%)
Jan 17, 2014 0.2600 0.2600 0.2000 0.2300 788,544 -0.04(-14.81%)
Jan 16, 2014 0.3000 0.3500 0.2550 0.2700 2,305,229 +0.03(+12.50%)
Jan 15, 2014 0.1100 0.2650 0.1100 0.2400 1,688,450 +0.13(+118.18%)
Jan 14, 2014 0.1250 0.1250 0.1100 0.1100 366,700 -0.01(-12.00%)
Jan 13, 2014 0.1300 0.1300 0.1250 0.1250 12,000 -0.01(-3.85%)
Jan 09, 2014 0.1300 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jan 08, 2014 0.1350 0.1350 0.1350 0.1350 22,100 -0.01(-3.57%)
Jan 07, 2014 0.1250 0.1400 0.1250 0.1400 38,375 +0.02(+16.67%)
Jan 06, 2014 0.1200 0.1200 0.1150 0.1200 37,020 +0.00(+4.35%)
Jan 03, 2014 0.1000 0.1150 0.0950 0.1150 192,350 +0.01(+15.00%)
Jan 02, 2014 0.0950 0.1000 0.0900 0.1000 98,700 +0.00(+0.00%)
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%)
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.