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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 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, 2024 0.2200 0.2200 0.2150 0.2150 112,319 -0.01(-2.27%)
Jan 30, 2024 0.2200 0.2200 0.2200 0.2200 20,000 +0.00(+0.00%)
Jan 29, 2024 0.2200 0.2250 0.2150 0.2200 56,595 +0.01(+4.76%)
Jan 26, 2024 0.2150 0.2150 0.2100 0.2100 15,000 -0.01(-2.33%)
Jan 25, 2024 0.2300 0.2300 0.2150 0.2150 19,100 -0.02(-6.52%)
Jan 24, 2024 0.2200 0.2300 0.2200 0.2300 41,500 +0.02(+9.52%)
Jan 23, 2024 0.2200 0.2200 0.2100 0.2100 21,000 -0.01(-2.33%)
Jan 22, 2024 0.2200 0.2200 0.2150 0.2150 60,970 -0.01(-2.27%)
Jan 19, 2024 0.2100 0.2200 0.2100 0.2200 81,000 +0.01(+4.76%)
Jan 18, 2024 0.2150 0.2200 0.2100 0.2100 29,600 -0.01(-2.33%)
Jan 17, 2024 0.2100 0.2200 0.2100 0.2150 43,250 +0.00(+0.00%)
Jan 16, 2024 0.2100 0.2200 0.2100 0.2150 10,000 +0.01(+2.38%)
Jan 15, 2024 0.2100 0.2100 0.2050 0.2100 46,055 -0.01(-2.33%)
Jan 12, 2024 0.2250 0.2250 0.2100 0.2150 61,000 -0.01(-4.44%)
Jan 11, 2024 0.2250 0.2250 0.2250 0.2250 19,500 +0.00(+0.00%)
Jan 10, 2024 0.2250 0.2250 0.2250 0.2250 27,405 +0.00(+0.00%)
Jan 09, 2024 0.2250 0.2250 0.2250 0.2250 24,000 -0.01(-2.17%)
Jan 08, 2024 0.2300 0.2300 0.2300 0.2300 44,444 -0.00(-2.13%)
Jan 05, 2024 0.2350 0.2350 0.2300 0.2350 158,500 +0.00(+2.17%)
Jan 04, 2024 0.2300 0.2300 0.2300 0.2300 153,160 +0.01(+2.22%)
Jan 03, 2024 0.2350 0.2350 0.2250 0.2250 266,204 -0.01(-4.26%)
Jan 02, 2024 0.2400 0.2400 0.2350 0.2350 17,520 +0.00(+0.00%)
Dec 29, 2023 0.2350 0 +0.00(+2.17%)
Dec 28, 2023 0.2250 0.2400 0.2250 0.2300 108,605 +0.01(+2.22%)
Dec 27, 2023 0.2300 0.2350 0.2200 0.2250 125,575 +0.00(+0.00%)
Dec 22, 2023 0.2250 0 +0.00(+0.00%)
Dec 21, 2023 0.2250 0.2300 0.2200 0.2250 60,764 +0.00(+0.00%)
Dec 20, 2023 0.2300 0.2350 0.2250 0.2250 181,801 -0.01(-2.17%)
Dec 19, 2023 0.2300 0.2350 0.2250 0.2300 219,043 +0.00(+0.00%)
Dec 18, 2023 0.2250 0.2300 0.2250 0.2300 227,866 +0.01(+4.55%)
Dec 15, 2023 0.2150 0.2350 0.2150 0.2200 295,064 +0.01(+2.33%)
Dec 14, 2023 0.2150 0.2250 0.2100 0.2150 410,273 +0.00(+0.00%)
Dec 13, 2023 0.2200 0.2250 0.2150 0.2150 406,780 -0.01(-2.27%)
Dec 12, 2023 0.2050 0.2350 0.2050 0.2200 955,133 +0.02(+10.00%)
Dec 11, 2023 0.1900 0.2000 0.1850 0.2000 512,493 +0.01(+2.56%)
Dec 08, 2023 0.1950 0.2000 0.1900 0.1950 185,406 +0.01(+5.41%)
Dec 07, 2023 0.1900 0.1900 0.1750 0.1850 326,200 +0.01(+2.78%)
Dec 06, 2023 0.1850 0.1900 0.1750 0.1800 237,812 -0.01(-2.70%)
Dec 05, 2023 0.1900 0.1900 0.1800 0.1850 31,738 +0.01(+2.78%)
Dec 04, 2023 0.1750 0.1950 0.1750 0.1800 183,525 +0.01(+5.88%)
Dec 01, 2023 0.1600 0.1700 0.1600 0.1700 212,200 +0.01(+3.03%)
Nov 30, 2023 0.1550 0.1700 0.1550 0.1650 185,161 +0.01(+6.45%)
Nov 29, 2023 0.1550 0.1550 0.1550 0.1550 44,300 +0.00(+0.00%)
Nov 28, 2023 0.1550 0.1550 0.1550 0.1550 72,000 +0.00(+0.00%)
Nov 27, 2023 0.1500 0.1550 0.1500 0.1550 154,500 +0.01(+6.90%)
Nov 24, 2023 0.1400 0.1500 0.1400 0.1450 32,950 +0.00(+3.57%)
Nov 23, 2023 0.1450 0.1450 0.1400 0.1400 14,000 -0.01(-6.67%)
Nov 22, 2023 0.1350 0.1500 0.1350 0.1500 69,500 +0.01(+11.11%)
Nov 21, 2023 0.1400 0.1400 0.1300 0.1350 48,080 -0.01(-3.57%)
Nov 20, 2023 0.1350 0.1400 0.1300 0.1400 34,268 +0.01(+7.69%)
Nov 17, 2023 0.1300 0.1300 0.1250 0.1300 12,001 +0.00(+0.00%)
Nov 16, 2023 0.1350 0.1350 0.1300 0.1300 85,630 -0.01(-3.70%)
Nov 15, 2023 0.1350 0.1350 0.1300 0.1350 46,600 +0.00(+0.00%)
Nov 14, 2023 0.1400 0.1400 0.1300 0.1350 88,900 -0.01(-3.57%)
Nov 13, 2023 0.1350 0.1400 0.1350 0.1400 35,000 +0.00(+0.00%)
Nov 10, 2023 0.1400 0.1400 0.1400 0.1400 12,500 +0.00(+0.00%)
Nov 09, 2023 0.1400 0.1400 0.1400 0.1400 15,800 +0.01(+3.70%)
Nov 08, 2023 0.1350 0.1350 0.1350 0.1350 7,000 +0.00(+0.00%)
Nov 07, 2023 0.1400 0.1400 0.1300 0.1350 8,940 +0.00(+0.00%)
Nov 06, 2023 0.1350 0.1350 0.1350 0.1350 19,900 +0.00(+0.00%)
Nov 03, 2023 0.1400 0.1400 0.1350 0.1350 19,500 -0.01(-3.57%)
Nov 02, 2023 0.1300 0.1450 0.1300 0.1400 208,277 +0.02(+12.00%)
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.