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: 3:56 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 (%)
Feb 28, 2019 0.1000 0.1000 0.0900 0.0950 267,500 +0.00(+0.00%)
Feb 27, 2019 0.0850 0.1000 0.0850 0.0950 1,118,136 +0.01(+18.75%)
Feb 26, 2019 0.0800 0.0850 0.0750 0.0800 162,080 +0.00(+0.00%)
Feb 25, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 22, 2019 0.0850 0.0850 0.0800 0.0800 82,000 -0.01(-11.11%)
Feb 21, 2019 0.0800 0.0900 0.0800 0.0900 62,000 +0.01(+12.50%)
Feb 20, 2019 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0800 0.0750 0.0800 130,100 +0.00(+0.00%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 14, 2019 0.0750 0.0750 0.0700 0.0750 1,495,000 +0.00(+0.00%)
Feb 13, 2019 0.0700 0.0800 0.0700 0.0750 64,000 -0.01(-6.25%)
Feb 12, 2019 0.0750 0.0800 0.0700 0.0800 107,000 +0.01(+6.67%)
Feb 11, 2019 0.0700 0.0750 0.0700 0.0750 71,000 +0.00(+7.14%)
Feb 08, 2019 0.0700 0.0700 0.0700 0.0700 220,000 -0.00(-6.67%)
Feb 07, 2019 0.0750 0.0750 0.0750 0.0750 184,700 -0.01(-6.25%)
Feb 06, 2019 0.0800 0.0800 0.0800 0.0800 340,500 +0.00(+0.00%)
Feb 05, 2019 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Feb 04, 2019 0.0800 0.0800 0.0800 0.0800 40,500 +0.00(+0.00%)
Feb 01, 2019 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Jan 31, 2019 0.0850 0.0850 0.0800 0.0800 66,700 -0.01(-5.88%)
Jan 29, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jan 28, 2019 0.0900 0.0900 0.0800 0.0800 110,000 -0.01(-5.88%)
Jan 25, 2019 0.0850 0.0850 0.0850 0.0850 26,000 +0.01(+6.25%)
Jan 24, 2019 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jan 22, 2019 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Jan 21, 2019 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Jan 18, 2019 0.0850 0.0850 0.0800 0.0800 32,850 +0.00(+0.00%)
Jan 17, 2019 0.0800 0.0800 0.0800 0.0800 31,000 -0.01(-5.88%)
Jan 16, 2019 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Jan 14, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 04, 2019 0.0800 0.0800 0.0800 0.0800 20,500 -0.01(-5.88%)
Jan 03, 2019 0.0800 0.0850 0.0800 0.0850 94,675 +0.01(+6.25%)
Jan 02, 2019 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+14.29%)
Dec 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 27, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 21, 2018 0.0750 0.0750 0.0750 0.0750 21,019 +0.00(+0.00%)
Dec 20, 2018 0.0750 0.0750 0.0750 0.0750 136,000 +0.00(+0.00%)
Dec 19, 2018 0.0750 0.0750 0.0750 0.0750 5,500 +0.00(+0.00%)
Dec 18, 2018 0.0800 0.0800 0.0750 0.0750 49,000 +0.00(+0.00%)
Dec 17, 2018 0.0750 0.0750 0.0750 0.0750 77,500 +0.00(+0.00%)
Dec 14, 2018 0.0750 0.0750 0.0750 0.0750 29,450 +0.00(+0.00%)
Dec 13, 2018 0.0800 0.0800 0.0750 0.0750 72,000 +0.00(+0.00%)
Dec 12, 2018 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Dec 11, 2018 0.0800 0.0800 0.0750 0.0750 59,700 +0.00(+0.00%)
Dec 10, 2018 0.0750 0.0750 0.0750 0.0750 35,000 +0.00(+0.00%)
Dec 07, 2018 0.0800 0.0800 0.0750 0.0750 30,200 -0.01(-6.25%)
Dec 06, 2018 0.0750 0.0800 0.0750 0.0800 57,000 +0.00(+0.00%)
Dec 05, 2018 0.0750 0.0850 0.0750 0.0800 592,500 +0.01(+6.67%)
Dec 04, 2018 0.0850 0.0850 0.0750 0.0750 211,125 -0.01(-6.25%)
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.