Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geomega Resources Inc (TSV: GMA )

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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, 2017 0.1200 0.1450 0.1200 0.1200 56,583 +0.00(+4.35%)
Feb 27, 2017 0.1150 0.1150 0.1150 0.1150 48,640 -0.00(-4.17%)
Feb 24, 2017 0.1200 0.1250 0.1150 0.1200 80,700 +0.00(+4.35%)
Feb 23, 2017 0.1300 0.1300 0.1150 0.1150 108,534 -0.01(-11.54%)
Feb 22, 2017 0.1500 0.1500 0.1300 0.1300 37,000 -0.02(-13.33%)
Feb 21, 2017 0.1500 0.1500 0.1300 0.1500 75,800 +0.01(+3.45%)
Feb 17, 2017 0.1450 0.1450 0.1450 0 -0.01(-6.45%)
Feb 16, 2017 0.1150 0.1550 0.1100 0.1550 955,131 +0.04(+29.17%)
Feb 15, 2017 0.1200 0.1200 0.1100 0.1200 78,000 +0.00(+0.00%)
Feb 14, 2017 0.1200 0.1250 0.1100 0.1200 142,000 -0.01(-4.00%)
Feb 13, 2017 0.1200 0.1250 0.1100 0.1250 353,955 +0.00(+0.00%)
Feb 10, 2017 0.0950 0.1250 0.0900 0.1250 711,348 +0.04(+38.89%)
Feb 09, 2017 0.0950 0.0950 0.0900 0.0900 5,000 -0.01(-5.26%)
Feb 08, 2017 0.1000 0.1000 0.0950 0.0950 67,750 -0.01(-5.00%)
Feb 07, 2017 0.0950 0.1000 0.0950 0.1000 66,750 +0.01(+5.26%)
Feb 06, 2017 0.0900 0.0950 0.0900 0.0950 30,500 +0.01(+5.56%)
Feb 03, 2017 0.0900 0.0950 0.0850 0.0900 132,000 +0.00(+0.00%)
Feb 02, 2017 0.0850 0.0900 0.0850 0.0900 16,000 +0.00(+0.00%)
Feb 01, 2017 0.0800 0.0900 0.0800 0.0900 18,588 +0.00(+0.00%)
Jan 31, 2017 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+0.00%)
Jan 30, 2017 0.0850 0.0900 0.0800 0.0900 113,000 +0.00(+5.88%)
Jan 27, 2017 0.0850 0.0850 0.0850 0.0850 51,000 +0.01(+6.25%)
Jan 26, 2017 0.0900 0.0900 0.0800 0.0800 275,000 -0.01(-5.88%)
Jan 25, 2017 0.0850 0.0850 0.0850 0.0850 152,700 -0.00(-5.56%)
Jan 24, 2017 0.0900 0.0900 0.0900 0.0900 44,700 -0.01(-5.26%)
Jan 23, 2017 0.0900 0.0950 0.0900 0.0950 53,750 +0.00(+0.00%)
Jan 20, 2017 0.0850 0.0950 0.0850 0.0950 10,000 +0.00(+0.00%)
Jan 18, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 17, 2017 0.1050 0.1050 0.0900 0.0950 94,250 -0.01(-5.00%)
Jan 16, 2017 0.0850 0.1000 0.0850 0.1000 110,000 +0.01(+17.65%)
Jan 13, 2017 0.0850 0.0850 0.0850 0.0850 6,500 -0.00(-5.56%)
Jan 12, 2017 0.0900 0.0900 0.0900 0.0900 58,500 +0.00(+0.00%)
Jan 11, 2017 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
Jan 10, 2017 0.0900 0.0900 0.0900 0.0900 34,550 +0.00(+0.00%)
Jan 09, 2017 0.0850 0.0900 0.0850 0.0900 67,000 +0.00(+5.88%)
Jan 06, 2017 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Jan 05, 2017 0.0850 0.0850 0.0850 0.0850 17,000 -0.00(-5.56%)
Jan 04, 2017 0.0800 0.0900 0.0800 0.0900 19,500 +0.00(+0.00%)
Jan 03, 2017 0.0900 0.0900 0.0900 0.0900 3,500 +0.01(+20.00%)
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%)
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.