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 30, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Dec 29, 2016 0.0850 0.0850 0.0850 0.0850 5,500 +0.00(+0.00%)
Dec 28, 2016 0.0850 0.0850 0.0750 0.0850 40,000 +0.01(+6.25%)
Dec 23, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 22, 2016 0.0850 0.0900 0.0850 0.0850 53,000 +0.01(+6.25%)
Dec 21, 2016 0.0850 0.0850 0.0800 0.0800 70,500 -0.01(-5.88%)
Dec 20, 2016 0.0800 0.0850 0.0800 0.0850 13,000 +0.00(+0.00%)
Dec 19, 2016 0.0850 0.0850 0.0850 0.0850 26,800 +0.00(+0.00%)
Dec 16, 2016 0.0850 0.0900 0.0850 0.0850 76,000 +0.00(+0.00%)
Dec 15, 2016 0.0800 0.0850 0.0800 0.0850 85,500 +0.00(+0.00%)
Dec 14, 2016 0.0800 0.0850 0.0800 0.0850 19,500 +0.01(+6.25%)
Dec 13, 2016 0.0900 0.0900 0.0750 0.0800 102,780 -0.01(-11.11%)
Dec 12, 2016 0.1000 0.1000 0.0900 0.0900 27,843 -0.01(-10.00%)
Dec 09, 2016 0.1000 0.1000 0.0900 0.1000 53,000 +0.01(+17.65%)
Dec 08, 2016 0.0900 0.0900 0.0850 0.0850 20,500 -0.00(-5.56%)
Dec 07, 2016 0.0850 0.0900 0.0850 0.0900 31,000 +0.00(+0.00%)
Dec 06, 2016 0.0900 0.0900 0.0850 0.0900 67,700 +0.00(+5.88%)
Dec 05, 2016 0.0900 0.0900 0.0850 0.0850 30,000 +0.00(+0.00%)
Dec 02, 2016 0.0900 0.0900 0.0800 0.0850 61,000 -0.00(-5.56%)
Dec 01, 2016 0.0900 0.0900 0.0800 0.0900 37,250 -0.01(-5.26%)
Nov 30, 2016 0.0900 0.1000 0.0900 0.0950 42,100 +0.00(+0.00%)
Nov 28, 2016 0.0950 0.0950 0.0950 225 -0.01(-5.00%)
Nov 25, 2016 0.1000 0.1000 0.1000 0.1000 9,000 +0.01(+17.65%)
Nov 24, 2016 0.1000 0.1000 0.0850 0.0850 55,534 -0.00(-5.56%)
Nov 23, 2016 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+0.00%)
Nov 22, 2016 0.0850 0.1000 0.0800 0.0900 221,675 -0.01(-5.26%)
Nov 21, 2016 0.1100 0.1100 0.0900 0.0950 140,500 -0.01(-13.64%)
Nov 18, 2016 0.0850 0.1100 0.0850 0.1100 93,334 +0.02(+22.22%)
Nov 17, 2016 0.1000 0.1000 0.0750 0.0900 34,500 -0.01(-5.26%)
Nov 16, 2016 0.1000 0.1000 0.0900 0.0950 28,000 +0.01(+11.76%)
Nov 15, 2016 0.0700 0.1100 0.0700 0.0850 292,450 +0.01(+21.43%)
Nov 14, 2016 0.0750 0.0750 0.0650 0.0700 141,750 -0.01(-12.50%)
Nov 11, 2016 0.0800 0.0800 0.0750 0.0800 80,000 +0.00(+0.00%)
Nov 10, 2016 0.0800 0.0800 0.0750 0.0800 112,200 -0.01(-5.88%)
Nov 09, 2016 0.0850 0.0850 0.0850 0.0850 37,900 -0.00(-5.56%)
Nov 08, 2016 0.0900 0.0900 0.0900 0.0900 130,500 +0.00(+0.00%)
Nov 07, 2016 0.0900 0.0950 0.0900 0.0900 76,500 +0.00(+0.00%)
Nov 04, 2016 0.0950 0.1000 0.0900 0.0900 59,400 -0.01(-10.00%)
Nov 03, 2016 0.1000 0.1000 0.0900 0.1000 45,000 +0.01(+11.11%)
Nov 02, 2016 0.1000 0.1000 0.0900 0.0900 1,000 -0.01(-10.00%)
Nov 01, 2016 0.0950 0.1000 0.0900 0.1000 20,250 +0.01(+5.26%)
Oct 31, 2016 0.1050 0.1050 0.0950 0.0950 12,000 -0.01(-13.64%)
Oct 28, 2016 0.0950 0.1150 0.0950 0.1100 262,000 +0.01(+15.79%)
Oct 27, 2016 0.1000 0.1050 0.0950 0.0950 159,900 -0.01(-13.64%)
Oct 21, 2016 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Oct 20, 2016 0.1000 0.1000 0.0950 0.0950 91,000 -0.02(-17.39%)
Oct 19, 2016 0.0950 0.1150 0.0950 0.1150 176,000 +0.01(+15.00%)
Oct 18, 2016 0.1000 0.1050 0.0950 0.1000 55,600 +0.00(+0.00%)
Oct 17, 2016 0.0900 0.1050 0.0900 0.1000 215,200 +0.01(+5.26%)
Oct 14, 2016 0.0900 0.0950 0.0900 0.0950 71,100 +0.01(+5.56%)
Oct 13, 2016 0.0850 0.0900 0.0850 0.0900 42,270 +0.00(+0.00%)
Oct 12, 2016 0.0850 0.0900 0.0850 0.0900 52,500 +0.00(+5.88%)
Oct 11, 2016 0.0800 0.0850 0.0800 0.0850 34,000 +0.00(+0.00%)
Oct 07, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 06, 2016 0.0800 0.0800 0.0800 0.0800 51,000 +0.01(+6.67%)
Oct 05, 2016 0.0800 0.0800 0.0650 0.0750 523,100 -0.01(-6.25%)
Oct 04, 2016 0.0800 0.0800 0.0750 0.0800 236,700 -0.01(-5.88%)
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.