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 29, 2019 0.1100 0.1200 0.1050 0.1200 498,370 +0.01(+14.29%)
Mar 28, 2019 0.1100 0.1100 0.1050 0.1050 270,130 -0.01(-4.55%)
Mar 27, 2019 0.1050 0.1100 0.1050 0.1100 100,800 +0.01(+4.76%)
Mar 26, 2019 0.1000 0.1050 0.1000 0.1050 252,689 +0.01(+10.53%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-5.00%)
Mar 22, 2019 0.0900 0.1000 0.0900 0.1000 201,600 +0.01(+11.11%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 16,370 +0.00(+0.00%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.0950 0.0900 0.0900 27,000 -0.01(-5.26%)
Mar 18, 2019 0.0900 0.0950 0.0900 0.0950 29,000 +0.01(+5.56%)
Mar 15, 2019 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1000 0.0900 0.0900 28,000 +0.00(+0.00%)
Mar 13, 2019 0.0950 0.1000 0.0900 0.0900 34,500 -0.01(-5.26%)
Mar 12, 2019 0.0900 0.0950 0.0900 0.0950 38,500 +0.01(+5.56%)
Mar 11, 2019 0.0900 0.0900 0.0900 0.0900 2,666 +0.00(+0.00%)
Mar 08, 2019 0.0900 0.0900 0.0900 0.0900 24,500 +0.00(+0.00%)
Mar 07, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0900 0.0900 18,700 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Mar 04, 2019 0.0900 0.0900 0.0900 0.0900 18,500 -0.01(-5.26%)
Mar 01, 2019 0.1000 0.1000 0.0950 0.0950 26,357 +0.00(+0.00%)
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%)
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.