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 (%)
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%)
May 01, 2014 0.6100 0.6100 0.5800 0.5800 56,478 -0.01(-1.69%)
Apr 30, 2014 0.5800 0.6100 0.5800 0.5900 164,440 +0.00(+0.00%)
Apr 29, 2014 0.6100 0.6200 0.5700 0.5900 130,287 -0.01(-1.67%)
Apr 28, 2014 0.6000 0.6200 0.5800 0.6000 176,942 +0.00(+0.00%)
Apr 25, 2014 0.5900 0.6100 0.5800 0.6000 187,466 +0.01(+1.69%)
Apr 24, 2014 0.5700 0.5900 0.5700 0.5900 98,815 -0.01(-1.67%)
Apr 23, 2014 0.5800 0.6000 0.5700 0.6000 114,164 +0.00(+0.00%)
Apr 22, 2014 0.6000 0.6000 0.5600 0.6000 183,553 +0.00(+0.00%)
Apr 21, 2014 0.6400 0.6400 0.5900 0.6000 421,923 +0.00(+0.00%)
Apr 17, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 16, 2014 0.5400 0.6300 0.5400 0.6200 438,327 +0.08(+14.81%)
Apr 15, 2014 0.5600 0.6100 0.5400 0.5400 594,291 -0.01(-1.82%)
Apr 14, 2014 0.6000 0.6500 0.5200 0.5500 582,247 -0.05(-8.33%)
Apr 11, 2014 0.6400 0.6400 0.6000 0.6000 267,014 -0.04(-6.25%)
Apr 10, 2014 0.6300 0.6500 0.6300 0.6400 153,215 +0.01(+1.59%)
Apr 09, 2014 0.6800 0.6800 0.6100 0.6300 283,928 -0.03(-4.55%)
Apr 08, 2014 0.6800 0.6800 0.6500 0.6600 1,208,283 +0.00(+0.00%)
Apr 07, 2014 0.7100 0.7100 0.6300 0.6600 816,776 -0.08(-10.81%)
Apr 04, 2014 0.7900 0.7900 0.7100 0.7400 598,285 -0.02(-2.63%)
Apr 03, 2014 0.8000 0.8000 0.7500 0.7600 1,039,496 -0.05(-6.17%)
Apr 02, 2014 0.7400 0.8100 0.7300 0.8100 265,722 +0.06(+8.00%)
Apr 01, 2014 0.7700 0.7700 0.7300 0.7500 827,300 -0.02(-2.60%)
Mar 31, 2014 0.7800 0.8000 0.7500 0.7700 219,057 +0.00(+0.00%)
Mar 28, 2014 0.7700 0.7800 0.7600 0.7700 316,307 -0.02(-2.53%)
Mar 27, 2014 0.8100 0.8300 0.7500 0.7900 407,304 -0.01(-1.25%)
Mar 26, 2014 0.8200 0.8500 0.7800 0.8000 556,737 -0.01(-1.23%)
Mar 25, 2014 0.7400 0.8300 0.7400 0.8100 1,013,173 +0.06(+8.00%)
Mar 24, 2014 0.7600 0.7700 0.7100 0.7500 935,264 -0.03(-3.85%)
Mar 21, 2014 0.7000 0.7800 0.6700 0.7800 450,286 +0.09(+13.04%)
Mar 20, 2014 0.7000 0.7000 0.6800 0.6900 95,900 +0.03(+4.55%)
Mar 19, 2014 0.6700 0.7100 0.6600 0.6600 638,351 -0.01(-1.49%)
Mar 18, 2014 0.6800 0.6800 0.6600 0.6700 517,614 -0.01(-1.47%)
Mar 17, 2014 0.6400 0.6800 0.6400 0.6800 237,614 +0.02(+3.03%)
Mar 14, 2014 0.6500 0.6600 0.6300 0.6600 235,442 +0.00(+0.00%)
Mar 13, 2014 0.6900 0.7000 0.6600 0.6600 173,000 -0.01(-1.49%)
Mar 12, 2014 0.6700 0.6800 0.6300 0.6700 587,428 +0.01(+1.52%)
Mar 11, 2014 0.7400 0.7400 0.6600 0.6600 772,745 -0.08(-10.81%)
Mar 10, 2014 0.8100 0.8100 0.7300 0.7400 482,861 -0.02(-2.63%)
Mar 07, 2014 0.7200 0.7600 0.7200 0.7600 449,034 +0.01(+1.33%)
Mar 06, 2014 0.7500 0.8000 0.7100 0.7500 1,356,020 +0.01(+1.35%)
Mar 05, 2014 0.6500 0.7800 0.6300 0.7400 1,393,313 +0.09(+13.85%)
Mar 04, 2014 0.6300 0.6700 0.6200 0.6500 724,769 +0.02(+3.17%)
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.