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 31, 2021 0.2900 0.2900 0.2900 0 -0.01(-1.69%)
Dec 30, 2021 0.2900 0.3000 0.2900 0.2950 27,000 +0.01(+5.36%)
Dec 29, 2021 0.2900 0.2900 0.2750 0.2800 80,522 -0.00(-1.75%)
Dec 24, 2021 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Dec 23, 2021 0.2700 0.2850 0.2650 0.2850 70,870 +0.01(+5.56%)
Dec 22, 2021 0.2700 0.2700 0.2700 0.2700 54,000 +0.00(+0.00%)
Dec 21, 2021 0.2550 0.2700 0.2550 0.2700 72,994 +0.01(+3.85%)
Dec 20, 2021 0.2500 0.2650 0.2450 0.2600 160,600 +0.02(+8.33%)
Dec 17, 2021 0.2500 0.2500 0.2400 0.2400 193,503 -0.01(-2.04%)
Dec 16, 2021 0.2450 0.2500 0.2400 0.2450 205,400 +0.01(+2.08%)
Dec 15, 2021 0.2400 0.2450 0.2400 0.2400 173,801 +0.00(+0.00%)
Dec 14, 2021 0.2450 0.2450 0.2350 0.2400 72,762 -0.01(-4.00%)
Dec 13, 2021 0.2500 0.2500 0.2400 0.2500 119,250 +0.00(+0.00%)
Dec 10, 2021 0.2500 0.2500 0.2500 0.2500 2,296 +0.00(+0.00%)
Dec 09, 2021 0.2500 0.2500 0.2450 0.2500 92,661 -0.01(-1.96%)
Dec 08, 2021 0.2550 0.2550 0.2500 0.2550 53,320 +0.00(+0.00%)
Dec 07, 2021 0.2400 0.2550 0.2350 0.2550 130,309 +0.02(+8.51%)
Dec 06, 2021 0.2500 0.2500 0.2250 0.2350 175,000 -0.02(-7.84%)
Dec 03, 2021 0.2600 0.2600 0.2450 0.2550 78,701 -0.01(-1.92%)
Dec 02, 2021 0.2600 0.2700 0.2500 0.2600 94,838 +0.01(+4.00%)
Dec 01, 2021 0.2750 0.2750 0.2500 0.2500 60,334 -0.02(-7.41%)
Nov 30, 2021 0.2550 0.2700 0.2550 0.2700 63,532 +0.01(+3.85%)
Nov 29, 2021 0.2600 0.2650 0.2550 0.2600 52,427 +0.00(+0.00%)
Nov 26, 2021 0.2600 0.2650 0.2600 0.2600 74,810 -0.01(-3.70%)
Nov 25, 2021 0.2700 0.2700 0.2700 0.2700 4,500 +0.00(+0.00%)
Nov 24, 2021 0.2700 0.2700 0.2700 0.2700 90,000 +0.00(+0.00%)
Nov 23, 2021 0.2650 0.2700 0.2650 0.2700 73,500 +0.01(+1.89%)
Nov 22, 2021 0.2700 0.2700 0.2600 0.2650 120,590 +0.00(+0.00%)
Nov 19, 2021 0.2700 0.2700 0.2650 0.2650 62,400 -0.01(-1.85%)
Nov 18, 2021 0.2700 0.2700 0.2700 0.2700 36,010 +0.00(+0.00%)
Nov 17, 2021 0.2700 0.2700 0.2650 0.2700 37,841 +0.01(+1.89%)
Nov 16, 2021 0.2750 0.2850 0.2600 0.2650 185,385 -0.01(-1.85%)
Nov 15, 2021 0.2700 0.2800 0.2700 0.2700 97,167 +0.01(+1.89%)
Nov 12, 2021 0.2750 0.2750 0.2600 0.2650 219,015 -0.02(-5.36%)
Nov 11, 2021 0.2800 0.2800 0.2700 0.2800 95,150 -0.00(-1.75%)
Nov 09, 2021 0.2900 0.2900 0.2850 0.2850 117,196 -0.01(-1.72%)
Nov 08, 2021 0.2950 0.2950 0.2850 0.2900 85,892 -0.01(-1.69%)
Nov 05, 2021 0.2900 0.3000 0.2900 0.2950 57,790 +0.00(+0.00%)
Nov 04, 2021 0.3000 0.3050 0.2950 0.2950 49,075 +0.00(+0.00%)
Nov 03, 2021 0.3000 0.3000 0.2900 0.2950 98,099 +0.00(+0.00%)
Nov 02, 2021 0.3000 0.3150 0.2950 0.2950 86,798 -0.01(-1.67%)
Nov 01, 2021 0.3100 0.3100 0.2900 0.3000 133,806 -0.01(-3.23%)
Oct 29, 2021 0.3050 0.3100 0.3000 0.3100 308,803 +0.01(+1.64%)
Oct 28, 2021 0.3100 0.3100 0.3000 0.3050 94,988 -0.01(-1.61%)
Oct 27, 2021 0.3050 0.3150 0.3050 0.3100 16,675 +0.01(+1.64%)
Oct 26, 2021 0.3150 0.3050 0.3050 52,320 -0.01(-3.17%)
Oct 25, 2021 0.3050 0.3200 0.3000 0.3150 301,430 +0.01(+1.61%)
Oct 22, 2021 0.3200 0.3200 0.2950 0.3100 109,625 +0.01(+1.64%)
Oct 21, 2021 0.3150 0.3300 0.3050 0.3050 200,594 +0.00(+0.00%)
Oct 20, 2021 0.3100 0.3300 0.3050 0.3050 132,530 +0.00(+0.00%)
Oct 19, 2021 0.3100 0.3250 0.2950 0.3050 247,296 -0.01(-1.61%)
Oct 18, 2021 0.2900 0.3100 0.2850 0.3100 332,276 +0.02(+5.08%)
Oct 15, 2021 0.2800 0.2950 0.2800 0.2950 230,901 +0.01(+3.51%)
Oct 14, 2021 0.2850 0.2850 0.2850 0.2850 18,674 +0.00(+0.00%)
Oct 13, 2021 0.2950 0.2950 0.2850 0.2850 59,205 -0.01(-1.72%)
Oct 12, 2021 0.2700 0.2950 0.2550 0.2900 196,751 +0.02(+7.41%)
Oct 08, 2021 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Oct 07, 2021 0.2750 0.2750 0.2750 0.2750 1,100 +0.01(+1.85%)
Oct 06, 2021 0.2800 0.2800 0.2650 0.2700 17,098 +0.00(+0.00%)
Oct 05, 2021 0.2850 0.2850 0.2700 0.2700 44,000 -0.01(-3.57%)
Oct 04, 2021 0.2800 0.2850 0.2800 0.2800 103,650 +0.01(+1.82%)
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.