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

Geomega Resources Inc (TSV: GMA )

0.1100 +0.0100 (+10.00%)
Streaming Delayed Price Updated: 1:45 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 (%)
Jan 31, 2023 0.2100 0.2100 0.1850 0.1850 117,190 -0.03(-13.95%)
Jan 30, 2023 0.2350 0.2350 0.2100 0.2150 205,626 -0.02(-10.42%)
Jan 27, 2023 0.2400 0.2550 0.2300 0.2400 158,850 +0.00(+0.00%)
Jan 26, 2023 0.2450 0.2500 0.2400 0.2400 69,500 +0.01(+2.13%)
Jan 25, 2023 0.2100 0.2400 0.2100 0.2350 196,525 +0.01(+6.82%)
Jan 24, 2023 0.2800 0.2800 0.2150 0.2200 400,477 -0.06(-20.00%)
Jan 23, 2023 0.1750 0.3000 0.1750 0.2750 1,772,932 +0.11(+61.76%)
Jan 20, 2023 0.1400 0.1700 0.1350 0.1700 518,780 +0.03(+21.43%)
Jan 19, 2023 0.1250 0.1400 0.1200 0.1400 126,500 +0.02(+12.00%)
Jan 18, 2023 0.1250 0.1250 0.1250 0.1250 60,000 +0.00(+0.00%)
Jan 17, 2023 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Jan 16, 2023 0.1200 0.1250 0.1200 0.1250 68,521 +0.01(+4.17%)
Jan 13, 2023 0.1200 0.1250 0.1150 0.1200 87,325 -0.01(-4.00%)
Jan 12, 2023 0.1300 0.1300 0.1200 0.1250 71,150 +0.01(+4.17%)
Jan 11, 2023 0.1250 0.1250 0.1200 0.1200 57,000 -0.01(-4.00%)
Jan 10, 2023 0.1250 0.1250 0.1200 0.1250 10,183 +0.00(+0.00%)
Jan 09, 2023 0.1250 0.1250 0.1250 0.1250 17,327 +0.01(+4.17%)
Jan 06, 2023 0.1250 0.1250 0.1200 0.1200 17,814 -0.01(-4.00%)
Jan 05, 2023 0.1300 0.1300 0.1250 0.1250 69,805 +0.00(+0.00%)
Jan 04, 2023 0.1250 0.1250 0.1250 0.1250 15,400 +0.00(+0.00%)
Jan 03, 2023 0.1300 0.1300 0.1250 0.1250 48,600 +0.00(+0.00%)
Dec 30, 2022 0.1250 0 +0.00(+0.00%)
Dec 29, 2022 0.1250 0.1300 0.1200 0.1250 242,705 +0.00(+0.00%)
Dec 28, 2022 0.1200 0.1250 0.1200 0.1250 162,552 -0.01(-3.85%)
Dec 23, 2022 0.1300 0 +0.01(+4.00%)
Dec 22, 2022 0.1350 0.1350 0.1200 0.1250 532,834 -0.01(-7.41%)
Dec 21, 2022 0.1300 0.1350 0.1300 0.1350 109,500 +0.01(+3.85%)
Dec 20, 2022 0.1400 0.1400 0.1250 0.1300 192,961 +0.00(+0.00%)
Dec 19, 2022 0.1350 0.1350 0.1300 0.1300 83,207 +0.00(+0.00%)
Dec 16, 2022 0.1350 0.1350 0.1300 0.1300 57,000 -0.01(-3.70%)
Dec 15, 2022 0.1350 0.1350 0.1250 0.1350 255,803 -0.01(-3.57%)
Dec 14, 2022 0.1400 0.1400 0.1350 0.1400 8,516 +0.00(+0.00%)
Dec 13, 2022 0.1400 0.1400 0.1400 0.1400 40,660 -0.00(-3.45%)
Dec 12, 2022 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
Dec 09, 2022 0.1400 0.1500 0.1400 0.1500 3,000 +0.01(+7.14%)
Dec 08, 2022 0.1450 0.1450 0.1400 0.1400 17,975 -0.00(-3.45%)
Dec 07, 2022 0.1450 0.1500 0.1400 0.1450 123,275 +0.00(+0.00%)
Dec 06, 2022 0.1500 0.1500 0.1450 0.1450 129,593 +0.00(+0.00%)
Dec 05, 2022 0.1500 0.1500 0.1450 0.1450 74,305 +0.00(+0.00%)
Dec 02, 2022 0.1450 0.1500 0.1400 0.1450 48,988 +0.00(+3.57%)
Dec 01, 2022 0.1400 0.1450 0.1400 0.1400 74,504 +0.01(+3.70%)
Nov 30, 2022 0.1450 0.1450 0.1350 0.1350 95,065 -0.01(-6.90%)
Nov 29, 2022 0.1500 0.1500 0.1450 0.1450 3,500 +0.00(+0.00%)
Nov 28, 2022 0.1550 0.1550 0.1450 0.1450 25,901 -0.01(-6.45%)
Nov 25, 2022 0.1500 0.1550 0.1450 0.1550 8,500 +0.01(+3.33%)
Nov 24, 2022 0.1500 0.1500 0.1500 0.1500 514 +0.01(+3.45%)
Nov 23, 2022 0.1550 0.1550 0.1450 0.1450 16,518 -0.01(-3.33%)
Nov 22, 2022 0.1500 0.1500 0.1500 0.1500 4,700 +0.00(+0.00%)
Nov 21, 2022 0.1500 0.1500 0.1450 0.1500 4,333 +0.00(+0.00%)
Nov 18, 2022 0.1500 0.1550 0.1500 0.1500 61,880 +0.01(+3.45%)
Nov 17, 2022 0.1500 0.1600 0.1400 0.1450 377,255 -0.02(-9.38%)
Nov 16, 2022 0.1600 0.1600 0.1600 0.1600 21,968 +0.01(+6.67%)
Nov 15, 2022 0.1500 0.1500 0.1500 0.1500 3,000 -0.01(-3.23%)
Nov 14, 2022 0.1600 0.1600 0.1550 0.1550 75,500 +0.00(+0.00%)
Nov 11, 2022 0.1600 0.1600 0.1550 0.1550 50,010 +0.00(+0.00%)
Nov 10, 2022 0.1600 0.1650 0.1550 0.1550 18,280 +0.01(+3.33%)
Nov 09, 2022 0.1550 0.1600 0.1500 0.1500 51,500 -0.01(-3.23%)
Nov 08, 2022 0.1550 0.1550 0.1550 0.1550 21,953 +0.00(+0.00%)
Nov 07, 2022 0.1600 0.1600 0.1500 0.1550 53,500 -0.01(-3.13%)
Nov 04, 2022 0.1550 0.1600 0.1500 0.1600 240,600 +0.01(+3.23%)
Nov 03, 2022 0.1600 0.1600 0.1550 0.1550 51,375 -0.01(-3.13%)
Nov 02, 2022 0.1600 0.1600 0.1600 0.1600 32,014 -0.01(-3.03%)
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.