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 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Mar 31, 2023 0.2100 0.2100 0.2050 0.2050 8,500 +0.00(+2.50%)
Mar 30, 2023 0.2100 0.2100 0.2000 0.2000 44,000 +0.00(+0.00%)
Mar 29, 2023 0.2050 0.2050 0.2000 0.2000 19,901 +0.00(+0.00%)
Mar 28, 2023 0.2200 0.2200 0.2000 0.2000 56,000 -0.01(-4.76%)
Mar 27, 2023 0.2100 0.2100 0.2100 0.2100 33,318 +0.01(+2.44%)
Mar 24, 2023 0.2150 0.2150 0.2000 0.2050 69,502 -0.02(-6.82%)
Mar 23, 2023 0.2250 0.2250 0.2100 0.2200 61,800 -0.01(-4.35%)
Mar 22, 2023 0.2300 0.2300 0.2200 0.2300 24,699 +0.00(+0.00%)
Mar 21, 2023 0.2300 0.2300 0.2300 0.2300 4,000 +0.01(+4.55%)
Mar 20, 2023 0.2300 0.2300 0.2200 0.2200 29,656 -0.01(-4.35%)
Mar 17, 2023 0.2250 0.2300 0.2150 0.2300 123,000 +0.01(+2.22%)
Mar 16, 2023 0.2150 0.2250 0.2100 0.2250 79,945 +0.01(+2.27%)
Mar 15, 2023 0.2150 0.2250 0.2100 0.2200 140,000 +0.01(+2.33%)
Mar 14, 2023 0.2150 0.2350 0.2150 0.2150 159,158 +0.00(+0.00%)
Mar 13, 2023 0.1950 0.2200 0.1900 0.2150 155,366 +0.02(+10.26%)
Mar 10, 2023 0.2100 0.2100 0.1900 0.1950 50,001 +0.00(+0.00%)
Mar 09, 2023 0.2100 0.2100 0.1950 0.1950 54,718 -0.01(-2.50%)
Mar 08, 2023 0.2100 0.2250 0.1950 0.2000 187,269 +0.00(+0.00%)
Mar 07, 2023 0.1800 0.2050 0.1750 0.2000 301,154 +0.03(+14.29%)
Mar 06, 2023 0.1800 0.1850 0.1750 0.1750 10,000 +0.00(+0.00%)
Mar 03, 2023 0.1800 0.1800 0.1600 0.1750 482,053 +0.00(+0.00%)
Mar 02, 2023 0.1800 0.1800 0.1750 0.1750 23,500 -0.01(-5.41%)
Mar 01, 2023 0.1850 0.1850 0.1800 0.1850 41,100 +0.01(+2.78%)
Feb 28, 2023 0.1800 0.1850 0.1750 0.1800 63,757 +0.01(+2.86%)
Feb 27, 2023 0.1800 0.1800 0.1750 0.1750 4,834 +0.01(+6.06%)
Feb 24, 2023 0.1750 0.1750 0.1650 0.1650 53,835 +0.00(+0.00%)
Feb 23, 2023 0.1700 0.1700 0.1650 0.1650 44,853 -0.01(-2.94%)
Feb 22, 2023 0.1900 0.1900 0.1700 0.1700 54,400 -0.01(-5.56%)
Feb 21, 2023 0.1750 0.1850 0.1750 0.1800 72,064 -0.01(-2.70%)
Feb 17, 2023 0.1850 0 -0.01(-2.63%)
Feb 16, 2023 0.1900 0.1900 0.1900 0.1900 41,103 +0.00(+0.00%)
Feb 15, 2023 0.1950 0.2000 0.1850 0.1900 373,584 +0.00(+0.00%)
Feb 14, 2023 0.2000 0.2000 0.1900 0.1900 93,500 +0.01(+2.70%)
Feb 13, 2023 0.2050 0.2100 0.1850 0.1850 108,250 -0.01(-5.13%)
Feb 10, 2023 0.1950 0.2000 0.1850 0.1950 156,800 +0.01(+5.41%)
Feb 09, 2023 0.1900 0.1900 0.1850 0.1850 79,000 +0.00(+0.00%)
Feb 08, 2023 0.1900 0.1900 0.1850 0.1850 18,442 -0.01(-2.63%)
Feb 07, 2023 0.1900 0.1900 0.1800 0.1900 113,940 +0.01(+2.70%)
Feb 06, 2023 0.2000 0.2000 0.1850 0.1850 54,400 -0.02(-7.50%)
Feb 03, 2023 0.2000 0.2100 0.1950 0.2000 495,855 +0.00(+0.00%)
Feb 02, 2023 0.1950 0.2000 0.1900 0.2000 238,199 +0.01(+5.26%)
Feb 01, 2023 0.1850 0.2000 0.1800 0.1900 57,694 +0.01(+2.70%)
Jan 31, 2023 0.2100 0.2100 0.1850 0.1850 117,190 -0.03(-13.95%)
Jan 30, 2023 0.2350 0.2350 0.2100 0.2150 205,626 -0.02(-10.42%)
Jan 27, 2023 0.2400 0.2550 0.2300 0.2400 158,850 +0.00(+0.00%)
Jan 26, 2023 0.2450 0.2500 0.2400 0.2400 69,500 +0.01(+2.13%)
Jan 25, 2023 0.2100 0.2400 0.2100 0.2350 196,525 +0.01(+6.82%)
Jan 24, 2023 0.2800 0.2800 0.2150 0.2200 400,477 -0.06(-20.00%)
Jan 23, 2023 0.1750 0.3000 0.1750 0.2750 1,772,932 +0.11(+61.76%)
Jan 20, 2023 0.1400 0.1700 0.1350 0.1700 518,780 +0.03(+21.43%)
Jan 19, 2023 0.1250 0.1400 0.1200 0.1400 126,500 +0.02(+12.00%)
Jan 18, 2023 0.1250 0.1250 0.1250 0.1250 60,000 +0.00(+0.00%)
Jan 17, 2023 0.1250 0.1250 0.1250 0.1250 30,000 +0.00(+0.00%)
Jan 16, 2023 0.1200 0.1250 0.1200 0.1250 68,521 +0.01(+4.17%)
Jan 13, 2023 0.1200 0.1250 0.1150 0.1200 87,325 -0.01(-4.00%)
Jan 12, 2023 0.1300 0.1300 0.1200 0.1250 71,150 +0.01(+4.17%)
Jan 11, 2023 0.1250 0.1250 0.1200 0.1200 57,000 -0.01(-4.00%)
Jan 10, 2023 0.1250 0.1250 0.1200 0.1250 10,183 +0.00(+0.00%)
Jan 09, 2023 0.1250 0.1250 0.1250 0.1250 17,327 +0.01(+4.17%)
Jan 06, 2023 0.1250 0.1250 0.1200 0.1200 17,814 -0.01(-4.00%)
Jan 05, 2023 0.1300 0.1300 0.1250 0.1250 69,805 +0.00(+0.00%)
Jan 04, 2023 0.1250 0.1250 0.1250 0.1250 15,400 +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.