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: 3:59 PM EDT, May 16, 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, 2023 0.1800 0.1850 0.1750 0.1800 63,757 +0.01(+2.86%)
Feb 27, 2023 0.1800 0.1800 0.1750 0.1750 4,834 +0.01(+6.06%)
Feb 24, 2023 0.1750 0.1750 0.1650 0.1650 53,835 +0.00(+0.00%)
Feb 23, 2023 0.1700 0.1700 0.1650 0.1650 44,853 -0.01(-2.94%)
Feb 22, 2023 0.1900 0.1900 0.1700 0.1700 54,400 -0.01(-5.56%)
Feb 21, 2023 0.1750 0.1850 0.1750 0.1800 72,064 -0.01(-2.70%)
Feb 17, 2023 0.1850 0 -0.01(-2.63%)
Feb 16, 2023 0.1900 0.1900 0.1900 0.1900 41,103 +0.00(+0.00%)
Feb 15, 2023 0.1950 0.2000 0.1850 0.1900 373,584 +0.00(+0.00%)
Feb 14, 2023 0.2000 0.2000 0.1900 0.1900 93,500 +0.01(+2.70%)
Feb 13, 2023 0.2050 0.2100 0.1850 0.1850 108,250 -0.01(-5.13%)
Feb 10, 2023 0.1950 0.2000 0.1850 0.1950 156,800 +0.01(+5.41%)
Feb 09, 2023 0.1900 0.1900 0.1850 0.1850 79,000 +0.00(+0.00%)
Feb 08, 2023 0.1900 0.1900 0.1850 0.1850 18,442 -0.01(-2.63%)
Feb 07, 2023 0.1900 0.1900 0.1800 0.1900 113,940 +0.01(+2.70%)
Feb 06, 2023 0.2000 0.2000 0.1850 0.1850 54,400 -0.02(-7.50%)
Feb 03, 2023 0.2000 0.2100 0.1950 0.2000 495,855 +0.00(+0.00%)
Feb 02, 2023 0.1950 0.2000 0.1900 0.2000 238,199 +0.01(+5.26%)
Feb 01, 2023 0.1850 0.2000 0.1800 0.1900 57,694 +0.01(+2.70%)
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%)
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.