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: 3:59 PM EDT, May 16, 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 (%)
Apr 30, 2018 0.0850 0.0950 0.0850 0.0900 201,210 +0.01(+12.50%)
Apr 27, 2018 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-5.88%)
Apr 26, 2018 0.0850 0.0850 0.0800 0.0850 55,700 +0.00(+0.00%)
Apr 25, 2018 0.0850 0.0850 0.0850 0.0850 111,500 -0.00(-5.56%)
Apr 23, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 20, 2018 0.0850 0.0900 0.0850 0.0900 55,950 +0.00(+5.88%)
Apr 18, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 17, 2018 0.0850 0.0900 0.0800 0.0900 136,000 +0.00(+0.00%)
Apr 16, 2018 0.0900 0.1000 0.0850 0.0900 130,950 +0.00(+0.00%)
Apr 13, 2018 0.0850 0.0900 0.0850 0.0900 182,500 +0.00(+5.88%)
Apr 12, 2018 0.0850 0.0900 0.0750 0.0850 688,700 +0.01(+6.25%)
Apr 11, 2018 0.1100 0.1150 0.0800 0.0800 2,109,947 +0.00(+0.00%)
Apr 10, 2018 0.0800 0.0800 0.0800 0.0800 21,500 +0.00(+0.00%)
Apr 09, 2018 0.0700 0.0800 0.0700 0.0800 119,500 +0.01(+23.08%)
Apr 06, 2018 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Apr 04, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Apr 03, 2018 0.0700 0.0700 0.0650 0.0650 124,500 -0.01(-7.14%)
Apr 02, 2018 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Mar 27, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 26, 2018 0.0700 0.0700 0.0700 0.0700 199,263 +0.00(+0.00%)
Mar 22, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 21, 2018 0.0700 0.0750 0.0700 0.0700 86,000 -0.00(-6.67%)
Mar 20, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 19, 2018 0.0750 0.0750 0.0750 0.0750 20,250 +0.00(+7.14%)
Mar 16, 2018 0.0750 0.0750 0.0700 0.0700 52,000 -0.01(-12.50%)
Mar 14, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Mar 13, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 12, 2018 0.0750 0.0800 0.0750 0.0800 103,500 +0.01(+6.67%)
Mar 09, 2018 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Mar 08, 2018 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.00%)
Mar 07, 2018 0.0750 0.0750 0.0750 0.0750 9,825 +0.00(+0.00%)
Mar 06, 2018 0.0800 0.0800 0.0750 0.0750 248,500 -0.01(-11.76%)
Mar 02, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 01, 2018 0.0750 0.0800 0.0750 0.0800 95,000 -0.01(-5.88%)
Feb 27, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Feb 26, 2018 0.0900 0.0900 0.0900 0.0900 218,000 +0.01(+20.00%)
Feb 23, 2018 0.0800 0.0900 0.0750 0.0750 107,000 -0.01(-6.25%)
Feb 22, 2018 0.0800 0.0800 0.0800 0.0800 90,000 +0.01(+6.67%)
Feb 21, 2018 0.0800 0.0800 0.0750 0.0750 26,400 -0.01(-6.25%)
Feb 20, 2018 0.0800 0.0800 0.0750 0.0800 122,818 +0.00(+0.00%)
Feb 16, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 15, 2018 0.0800 0.0800 0.0800 0.0800 31,100 +0.01(+6.67%)
Feb 14, 2018 0.0850 0.0850 0.0750 0.0750 127,500 -0.01(-11.76%)
Feb 13, 2018 0.0800 0.0850 0.0800 0.0850 20,000 +0.01(+6.25%)
Feb 12, 2018 0.0750 0.0800 0.0750 0.0800 165,588 +0.00(+0.00%)
Feb 09, 2018 0.0750 0.0800 0.0750 0.0800 28,000 +0.01(+6.67%)
Feb 08, 2018 0.0750 0.0750 0.0700 0.0750 67,000 -0.01(-11.76%)
Feb 07, 2018 0.0850 0.0750 0.0850 15,400 +0.01(+13.33%)
Feb 06, 2018 0.0750 0.0800 0.0750 0.0750 381,140 -0.01(-6.25%)
Feb 05, 2018 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Feb 02, 2018 0.0800 0.0850 0.0800 0.0800 79,339 -0.01(-11.11%)
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.