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 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 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%)
Nov 01, 2022 0.1650 0.1650 0.1600 0.1650 23,500 +0.01(+3.13%)
Oct 31, 2022 0.1650 0.1650 0.1600 0.1600 98,500 -0.01(-3.03%)
Oct 28, 2022 0.1700 0.1700 0.1650 0.1650 19,500 +0.00(+0.00%)
Oct 27, 2022 0.1600 0.1650 0.1600 0.1650 80,380 +0.00(+0.00%)
Oct 26, 2022 0.1600 0.1700 0.1500 0.1650 606,130 +0.01(+3.13%)
Oct 25, 2022 0.1650 0.1650 0.1600 0.1600 62,203 -0.01(-3.03%)
Oct 24, 2022 0.1650 0.1700 0.1600 0.1650 40,530 -0.01(-2.94%)
Oct 21, 2022 0.1700 0.1700 0.1700 0.1700 1,250 +0.01(+3.03%)
Oct 20, 2022 0.1600 0.1650 0.1600 0.1650 9,300 +0.01(+3.13%)
Oct 19, 2022 0.1700 0.1700 0.1600 0.1600 26,500 -0.01(-5.88%)
Oct 18, 2022 0.1600 0.1750 0.1600 0.1700 100,500 +0.01(+6.25%)
Oct 17, 2022 0.1650 0.1650 0.1600 0.1600 19,157 +0.01(+3.23%)
Oct 14, 2022 0.1550 0.1550 0.1550 0.1550 11,111 -0.01(-3.13%)
Oct 13, 2022 0.1650 0.1650 0.1600 0.1600 21,750 -0.01(-5.88%)
Oct 12, 2022 0.1550 0.1700 0.1550 0.1700 406,540 +0.02(+13.33%)
Oct 11, 2022 0.1600 0.1600 0.1500 0.1500 50,420 -0.01(-6.25%)
Oct 07, 2022 0.1600 0 +0.00(+0.00%)
Oct 06, 2022 0.1700 0.1700 0.1600 0.1600 38,550 +0.00(+0.00%)
Oct 05, 2022 0.1700 0.1700 0.1600 0.1600 35,123 -0.01(-5.88%)
Oct 04, 2022 0.1550 0.1700 0.1550 0.1700 76,300 +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.