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: 12:04 PM EDT, May 22, 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, 2020 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Dec 30, 2020 0.3400 0.3500 0.3300 0.3450 236,479 +0.00(+1.47%)
Dec 29, 2020 0.3350 0.3500 0.3200 0.3400 354,125 -0.01(-2.86%)
Dec 24, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Dec 23, 2020 0.2900 0.3400 0.2900 0.3100 532,506 +0.03(+8.77%)
Dec 22, 2020 0.2500 0.3000 0.2450 0.2850 568,330 +0.04(+16.33%)
Dec 21, 2020 0.2500 0.2500 0.2400 0.2450 98,575 +0.01(+4.26%)
Dec 18, 2020 0.2450 0.2450 0.2350 0.2350 98,296 +0.00(+0.00%)
Dec 17, 2020 0.2450 0.2450 0.2350 0.2350 141,200 -0.01(-4.08%)
Dec 16, 2020 0.2450 0.2500 0.2350 0.2450 124,620 +0.01(+2.08%)
Dec 15, 2020 0.2400 0.2500 0.2400 0.2400 108,121 +0.00(+0.00%)
Dec 14, 2020 0.2450 0.2450 0.2350 0.2400 282,461 +0.00(+0.00%)
Dec 11, 2020 0.2500 0.2500 0.2400 0.2400 178,500 +0.00(+0.00%)
Dec 10, 2020 0.2400 0.2400 0.2250 0.2400 169,597 +0.00(+0.00%)
Dec 09, 2020 0.2500 0.2550 0.2400 0.2400 123,194 -0.02(-5.88%)
Dec 08, 2020 0.2500 0.2550 0.2300 0.2550 557,764 +0.01(+2.00%)
Dec 07, 2020 0.2100 0.2700 0.2100 0.2500 1,591,173 +0.05(+21.95%)
Dec 04, 2020 0.2050 0.2100 0.2000 0.2050 188,880 +0.00(+0.00%)
Dec 03, 2020 0.2100 0.2100 0.2050 0.2050 211,457 -0.01(-2.38%)
Dec 02, 2020 0.2100 0.2100 0.2000 0.2100 176,850 +0.01(+2.44%)
Dec 01, 2020 0.2000 0.2100 0.2000 0.2050 174,855 +0.00(+2.50%)
Nov 30, 2020 0.2000 0.2000 0.1950 0.2000 353,199 +0.01(+2.56%)
Nov 27, 2020 0.1950 0.1950 0.1900 0.1950 126,200 +0.01(+2.63%)
Nov 26, 2020 0.1950 0.1950 0.1900 0.1900 91,800 +0.00(+0.00%)
Nov 25, 2020 0.1900 0.1900 0.1900 0.1900 6,001 +0.00(+0.00%)
Nov 24, 2020 0.1900 0.2000 0.1900 0.1900 134,133 +0.01(+2.70%)
Nov 23, 2020 0.1850 0.1850 0.1800 0.1850 240,599 +0.00(+0.00%)
Nov 20, 2020 0.1900 0.1900 0.1850 0.1850 61,700 -0.01(-2.63%)
Nov 19, 2020 0.1950 0.1950 0.1850 0.1900 182,740 +0.00(+0.00%)
Nov 18, 2020 0.2000 0.2000 0.1900 0.1900 61,566 -0.01(-5.00%)
Nov 17, 2020 0.2000 0.2050 0.2000 0.2000 173,500 +0.01(+2.56%)
Nov 16, 2020 0.1950 0.1950 0.1900 0.1950 130,400 +0.00(+0.00%)
Nov 13, 2020 0.2000 0.2050 0.1950 0.1950 70,500 -0.01(-2.50%)
Nov 12, 2020 0.1950 0.2000 0.1950 0.2000 185,160 +0.01(+2.56%)
Nov 11, 2020 0.1900 0.1950 0.1850 0.1950 97,040 +0.01(+2.63%)
Nov 10, 2020 0.1900 0.1900 0.1850 0.1900 121,822 +0.00(+0.00%)
Nov 09, 2020 0.1950 0.1950 0.1750 0.1900 263,274 +0.00(+0.00%)
Nov 06, 2020 0.1950 0.1950 0.1850 0.1900 83,045 -0.01(-2.56%)
Nov 05, 2020 0.2000 0.2000 0.1900 0.1950 143,498 +0.01(+2.63%)
Nov 04, 2020 0.1850 0.1900 0.1800 0.1900 61,987 +0.01(+2.70%)
Nov 03, 2020 0.1750 0.1850 0.1750 0.1850 77,200 +0.01(+8.82%)
Nov 02, 2020 0.1700 0.1750 0.1650 0.1700 139,750 +0.00(+0.00%)
Oct 30, 2020 0.1700 0.1700 0.1650 0.1700 27,000 +0.00(+0.00%)
Oct 29, 2020 0.1650 0.1700 0.1650 0.1700 52,820 +0.01(+3.03%)
Oct 28, 2020 0.1700 0.1700 0.1650 0.1650 82,600 -0.01(-5.71%)
Oct 27, 2020 0.1750 0.1750 0.1750 0.1750 9,856 +0.00(+0.00%)
Oct 26, 2020 0.1800 0.1800 0.1700 0.1750 97,441 +0.00(+2.94%)
Oct 23, 2020 0.1750 0.1750 0.1700 0.1700 11,900 +0.00(+0.00%)
Oct 22, 2020 0.1700 0.1700 0.1700 0.1700 66,500 +0.01(+3.03%)
Oct 21, 2020 0.1750 0.1750 0.1650 0.1650 219,554 -0.01(-8.33%)
Oct 20, 2020 0.1850 0.1850 0.1800 0.1800 41,420 -0.01(-2.70%)
Oct 16, 2020 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Oct 15, 2020 0.1750 0.1800 0.1750 0.1800 105,300 +0.00(+0.00%)
Oct 14, 2020 0.1800 0.1800 0.1800 0.1800 104,950 +0.00(+0.00%)
Oct 13, 2020 0.1750 0.1800 0.1750 0.1800 139,589 +0.00(+0.00%)
Oct 09, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Oct 08, 2020 0.1850 0.1850 0.1850 0.1850 12,500 +0.00(+0.00%)
Oct 07, 2020 0.1900 0.1900 0.1850 0.1850 139,946 -0.01(-5.13%)
Oct 06, 2020 0.2000 0.2000 0.1850 0.1950 115,251 +0.01(+5.41%)
Oct 05, 2020 0.1900 0.1900 0.1850 0.1850 10,859 -0.01(-2.63%)
Oct 02, 2020 0.1900 0.2000 0.1900 0.1900 12,079 +0.01(+2.70%)
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.