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

Geomega Resources Inc (TSV: GMA )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.1150 0.1150 0.1150 0.1150 29,000 +0.00(+0.00%)
Apr 17, 2024 0.1200 0.1200 0.1150 0.1150 80,848 -0.00(-4.17%)
Apr 16, 2024 0.1200 0.1200 0.1200 0.1200 8,500 +0.00(+0.00%)
Apr 15, 2024 0.1250 0.1250 0.1200 0.1200 44,000 +0.00(+0.00%)
Apr 12, 2024 0.1300 0.1300 0.1200 0.1200 42,000 -0.01(-4.00%)
Apr 11, 2024 0.1200 0.1300 0.1200 0.1250 64,576 +0.01(+8.70%)
Apr 10, 2024 0.1250 0.1250 0.1150 0.1150 138,358 -0.00(-4.17%)
Apr 09, 2024 0.1250 0.1250 0.1200 0.1200 47,350 -0.01(-7.69%)
Apr 08, 2024 0.1350 0.1350 0.1300 0.1300 31,041 -0.01(-3.70%)
Apr 05, 2024 0.1350 0.1400 0.1350 0.1350 16,535 +0.00(+0.00%)
Apr 04, 2024 0.1350 0.1400 0.1350 0.1350 35,540 -0.01(-3.57%)
Apr 03, 2024 0.1350 0.1450 0.1350 0.1400 102,000 +0.01(+3.70%)
Apr 02, 2024 0.1400 0.1450 0.1350 0.1350 44,000 -0.01(-3.57%)
Apr 01, 2024 0.1400 0.1450 0.1400 0.1400 62,000 +0.00(+0.00%)
Mar 28, 2024 0.1400 0 +0.00(+0.00%)
Mar 27, 2024 0.1350 0.1400 0.1300 0.1400 126,928 +0.01(+7.69%)
Mar 26, 2024 0.1450 0.1500 0.1300 0.1300 188,639 -0.01(-10.34%)
Mar 25, 2024 0.1600 0.1600 0.1450 0.1450 90,100 -0.01(-3.33%)
Mar 22, 2024 0.1450 0.1550 0.1450 0.1500 176,050 +0.01(+3.45%)
Mar 21, 2024 0.1650 0.1650 0.1450 0.1450 159,679 -0.02(-9.38%)
Mar 20, 2024 0.1500 0.1600 0.1500 0.1600 28,500 +0.00(+0.00%)
Mar 19, 2024 0.1650 0.1650 0.1500 0.1600 125,765 -0.01(-5.88%)
Mar 18, 2024 0.1600 0.1700 0.1600 0.1700 51,638 +0.02(+13.33%)
Mar 14, 2024 0.1500 0 -0.01(-6.25%)
Mar 13, 2024 0.1500 0.1600 0.1500 0.1600 19,500 +0.01(+6.67%)
Mar 12, 2024 0.1600 0.1600 0.1500 0.1500 136,871 +0.00(+0.00%)
Mar 11, 2024 0.1600 0.1600 0.1500 0.1500 282,848 -0.01(-6.25%)
Mar 08, 2024 0.1750 0.1750 0.1600 0.1600 173,074 -0.01(-8.57%)
Mar 07, 2024 0.1850 0.1850 0.1750 0.1750 47,500 +0.00(+0.00%)
Mar 06, 2024 0.1900 0.1900 0.1750 0.1750 22,129 -0.01(-2.78%)
Mar 05, 2024 0.1850 0.1900 0.1800 0.1800 85,275 -0.01(-5.26%)
Mar 04, 2024 0.2000 0.2000 0.1850 0.1900 41,200 +0.00(+0.00%)
Mar 01, 2024 0.1850 0.1900 0.1850 0.1900 52,363 -0.01(-5.00%)
Feb 29, 2024 0.1950 0.2000 0.1900 0.2000 25,000 +0.01(+2.56%)
Feb 28, 2024 0.1900 0.2000 0.1900 0.1950 42,536 +0.00(+0.00%)
Feb 27, 2024 0.1950 0.1950 0.1900 0.1950 15,500 +0.01(+2.63%)
Feb 26, 2024 0.1900 0.1900 0.1900 0.1900 2,500 +0.00(+0.00%)
Feb 23, 2024 0.1900 0.1900 0.1900 0.1900 6,000 +0.01(+2.70%)
Feb 22, 2024 0.1900 0.1950 0.1850 0.1850 32,018 -0.01(-2.63%)
Feb 21, 2024 0.1900 0.1900 0.1850 0.1900 7,600 +0.00(+0.00%)
Feb 20, 2024 0.1900 0.1900 0.1850 0.1900 45,832 -0.01(-2.56%)
Feb 16, 2024 0.1950 0 +0.00(+0.00%)
Feb 15, 2024 0.1900 0.1950 0.1900 0.1950 2,500 +0.01(+5.41%)
Feb 14, 2024 0.1900 0.1900 0.1850 0.1850 31,000 +0.00(+0.00%)
Feb 13, 2024 0.1750 0.1850 0.1750 0.1850 7,500 -0.01(-2.63%)
Feb 12, 2024 0.1950 0.1950 0.1750 0.1900 104,359 -0.01(-2.56%)
Feb 09, 2024 0.1950 0.1950 0.1900 0.1950 21,000 +0.00(+0.00%)
Feb 08, 2024 0.2100 0.2100 0.1950 0.1950 77,615 -0.01(-4.88%)
Feb 07, 2024 0.2100 0.2100 0.2050 0.2050 1,965 -0.01(-4.65%)
Feb 05, 2024 0.2150 0 -0.01(-2.27%)
Feb 02, 2024 0.2200 0.2200 0.2100 0.2200 41,000 +0.00(+0.00%)
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.