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 (%)
Jun 30, 2014 0.3750 0.3750 0.3750 0 -0.02(-3.85%)
Jun 27, 2014 0.4200 0.4200 0.3850 0.3900 127,256 -0.04(-9.30%)
Jun 26, 2014 0.4500 0.4650 0.4200 0.4300 527,342 +0.01(+2.38%)
Jun 25, 2014 0.3000 0.4500 0.3000 0.4200 1,225,917 +0.12(+42.37%)
Jun 24, 2014 0.2800 0.2950 0.2800 0.2950 249,664 +0.01(+1.72%)
Jun 23, 2014 0.2950 0.3000 0.2850 0.2900 162,098 +0.00(+0.00%)
Jun 20, 2014 0.2850 0.3000 0.2850 0.2900 281,258 -0.01(-1.69%)
Jun 19, 2014 0.2950 0.3000 0.2750 0.2950 113,700 +0.01(+5.36%)
Jun 18, 2014 0.2900 0.2900 0.2800 0.2800 25,896 -0.00(-1.75%)
Jun 17, 2014 0.2950 0.3000 0.2850 0.2850 76,596 -0.01(-3.39%)
Jun 16, 2014 0.2950 0.3000 0.2900 0.2950 61,050 +0.01(+1.72%)
Jun 13, 2014 0.2600 0.2950 0.2600 0.2900 207,463 +0.04(+16.00%)
Jun 12, 2014 0.2600 0.2750 0.2500 0.2500 241,946 -0.02(-5.66%)
Jun 11, 2014 0.2900 0.3000 0.2550 0.2650 197,527 -0.02(-8.62%)
Jun 10, 2014 0.2900 0.3050 0.2900 0.2900 297,980 +0.00(+0.00%)
Jun 06, 2014 0.3000 0.3050 0.2900 0.2900 76,500 -0.01(-3.33%)
Jun 05, 2014 0.3000 0.3100 0.2900 0.3000 102,000 -0.01(-3.23%)
Jun 04, 2014 0.3000 0.3100 0.2600 0.3100 288,977 +0.02(+5.08%)
Jun 03, 2014 0.3200 0.3200 0.2950 0.2950 173,208 -0.02(-6.35%)
Jun 02, 2014 0.3250 0.3250 0.3100 0.3150 60,618 +0.00(+0.00%)
May 30, 2014 0.3400 0.3500 0.3150 0.3150 446,212 -0.02(-4.55%)
May 29, 2014 0.3250 0.3400 0.3200 0.3300 144,295 +0.00(+0.00%)
May 28, 2014 0.3600 0.3600 0.3100 0.3300 839,418 -0.02(-7.04%)
May 27, 2014 0.3700 0.3750 0.3550 0.3550 413,531 -0.02(-4.05%)
May 26, 2014 0.3950 0.3950 0.3600 0.3700 717,134 -0.03(-7.50%)
May 23, 2014 0.4200 0.4200 0.3800 0.4000 254,500 -0.01(-1.23%)
May 22, 2014 0.4000 0.4300 0.4000 0.4050 455,215 +0.02(+3.85%)
May 21, 2014 0.4350 0.4350 0.3750 0.3900 1,539,533 -0.05(-11.36%)
May 20, 2014 0.4800 0.4800 0.4300 0.4400 598,033 -0.03(-6.38%)
May 16, 2014 0.4700 0.4700 0.4700 0 +0.07(+17.50%)
May 15, 2014 0.5000 0.5200 0.3800 0.4000 2,061,226 -0.09(-18.37%)
May 14, 2014 0.6800 0.6900 0.4850 0.4900 1,865,782 -0.12(-19.67%)
May 13, 2014 0.6000 0.6100 0.5900 0.6100 70,226 +0.03(+5.17%)
May 12, 2014 0.6300 0.6500 0.5800 0.5800 315,406 -0.05(-7.94%)
May 09, 2014 0.6000 0.6300 0.5900 0.6300 291,249 +0.05(+8.62%)
May 08, 2014 0.6000 0.6100 0.5800 0.5800 200,019 -0.03(-4.92%)
May 07, 2014 0.5900 0.6100 0.5900 0.6100 175,068 +0.01(+1.67%)
May 06, 2014 0.6000 0.6000 0.5400 0.6000 192,300 +0.00(+0.00%)
May 05, 2014 0.6100 0.6200 0.5900 0.6000 133,953 +0.00(+0.00%)
May 02, 2014 0.5900 0.6000 0.5700 0.6000 82,105 +0.02(+3.45%)
May 01, 2014 0.6100 0.6100 0.5800 0.5800 56,478 -0.01(-1.69%)
Apr 30, 2014 0.5800 0.6100 0.5800 0.5900 164,440 +0.00(+0.00%)
Apr 29, 2014 0.6100 0.6200 0.5700 0.5900 130,287 -0.01(-1.67%)
Apr 28, 2014 0.6000 0.6200 0.5800 0.6000 176,942 +0.00(+0.00%)
Apr 25, 2014 0.5900 0.6100 0.5800 0.6000 187,466 +0.01(+1.69%)
Apr 24, 2014 0.5700 0.5900 0.5700 0.5900 98,815 -0.01(-1.67%)
Apr 23, 2014 0.5800 0.6000 0.5700 0.6000 114,164 +0.00(+0.00%)
Apr 22, 2014 0.6000 0.6000 0.5600 0.6000 183,553 +0.00(+0.00%)
Apr 21, 2014 0.6400 0.6400 0.5900 0.6000 421,923 +0.00(+0.00%)
Apr 17, 2014 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Apr 16, 2014 0.5400 0.6300 0.5400 0.6200 438,327 +0.08(+14.81%)
Apr 15, 2014 0.5600 0.6100 0.5400 0.5400 594,291 -0.01(-1.82%)
Apr 14, 2014 0.6000 0.6500 0.5200 0.5500 582,247 -0.05(-8.33%)
Apr 11, 2014 0.6400 0.6400 0.6000 0.6000 267,014 -0.04(-6.25%)
Apr 10, 2014 0.6300 0.6500 0.6300 0.6400 153,215 +0.01(+1.59%)
Apr 09, 2014 0.6800 0.6800 0.6100 0.6300 283,928 -0.03(-4.55%)
Apr 08, 2014 0.6800 0.6800 0.6500 0.6600 1,208,283 +0.00(+0.00%)
Apr 07, 2014 0.7100 0.7100 0.6300 0.6600 816,776 -0.08(-10.81%)
Apr 04, 2014 0.7900 0.7900 0.7100 0.7400 598,285 -0.02(-2.63%)
Apr 03, 2014 0.8000 0.8000 0.7500 0.7600 1,039,496 -0.05(-6.17%)
Apr 02, 2014 0.7400 0.8100 0.7300 0.8100 265,722 +0.06(+8.00%)
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.