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 (%)
Jul 29, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 28, 2016 0.1250 0.1250 0.1150 0.1150 153,500 -0.01(-8.00%)
Jul 27, 2016 0.1150 0.1250 0.1100 0.1250 150,000 +0.01(+13.64%)
Jul 26, 2016 0.1100 0.1150 0.1050 0.1100 105,860 +0.01(+4.76%)
Jul 25, 2016 0.1100 0.1150 0.1050 0.1050 73,417 -0.01(-4.55%)
Jul 22, 2016 0.1000 0.1200 0.1000 0.1100 975,011 +0.02(+22.22%)
Jul 21, 2016 0.0850 0.0900 0.0850 0.0900 628,550 +0.00(+5.88%)
Jul 20, 2016 0.0900 0.0900 0.0850 0.0850 298,000 -0.00(-5.56%)
Jul 19, 2016 0.1150 0.1150 0.0850 0.0900 3,175,411 -0.03(-25.00%)
Jul 18, 2016 0.1500 0.1500 0.1150 0.1200 181,900 -0.02(-14.29%)
Jul 15, 2016 0.1350 0.1500 0.1350 0.1400 90,000 -0.00(-3.45%)
Jul 14, 2016 0.1500 0.1500 0.1300 0.1450 238,500 -0.02(-9.38%)
Jul 13, 2016 0.1550 0.1600 0.1500 0.1600 51,200 +0.00(+0.00%)
Jul 12, 2016 0.1500 0.1600 0.1450 0.1600 49,986 +0.01(+6.67%)
Jul 11, 2016 0.1600 0.1600 0.1500 0.1500 21,565 -0.02(-11.76%)
Jul 08, 2016 0.1500 0.1700 0.1500 0.1700 23,750 +0.02(+13.33%)
Jul 07, 2016 0.1700 0.1700 0.1400 0.1500 153,150 -0.02(-11.76%)
Jul 05, 2016 0.1700 0.1700 0.1700 0.1700 1,400 -0.00(-2.86%)
Jun 29, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 28, 2016 0.1600 0.1800 0.1600 0.1800 28,182 +0.03(+20.00%)
Jun 27, 2016 0.1700 0.1700 0.1500 0.1500 72,155 -0.02(-9.09%)
Jun 24, 2016 0.1700 0.1700 0.1650 0.1650 22,000 -0.01(-5.71%)
Jun 23, 2016 0.1650 0.1750 0.1600 0.1750 68,000 +0.00(+2.94%)
Jun 22, 2016 0.1800 0.1800 0.1700 0.1700 38,500 -0.01(-5.56%)
Jun 21, 2016 0.1950 0.2000 0.1800 0.1800 103,145 -0.01(-5.26%)
Jun 20, 2016 0.1850 0.1900 0.1850 0.1900 38,210 +0.01(+2.70%)
Jun 17, 2016 0.1900 0.1900 0.1850 0.1850 30,650 -0.01(-2.63%)
Jun 16, 2016 0.1850 0.2000 0.1850 0.1900 122,570 +0.01(+2.70%)
Jun 15, 2016 0.1900 0.1900 0.1850 0.1850 23,000 -0.01(-2.63%)
Jun 14, 2016 0.2000 0.2000 0.1800 0.1900 70,200 -0.01(-5.00%)
Jun 13, 2016 0.2100 0.2100 0.2000 0.2000 44,748 -0.01(-4.76%)
Jun 10, 2016 0.1900 0.2100 0.1800 0.2100 16,000 +0.01(+7.69%)
Jun 09, 2016 0.2000 0.2050 0.1950 0.1950 9,500 -0.01(-2.50%)
Jun 08, 2016 0.1750 0.2300 0.1750 0.2000 387,600 +0.04(+25.00%)
Jun 07, 2016 0.1700 0.1700 0.1600 0.1600 61,644 -0.01(-8.57%)
Jun 06, 2016 0.1800 0.1800 0.1700 0.1750 24,183 +0.00(+0.00%)
Jun 03, 2016 0.1750 0.1750 0.1750 0.1750 16,000 +0.00(+2.94%)
Jun 02, 2016 0.1700 0.1700 0.1700 0.1700 802 -0.01(-5.56%)
Jun 01, 2016 0.1750 0.1800 0.1650 0.1800 36,950 +0.01(+2.86%)
May 31, 2016 0.1750 0.1750 0.1600 0.1750 108,500 -0.01(-5.41%)
May 30, 2016 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+2.78%)
May 27, 2016 0.1700 0.1800 0.1700 0.1800 39,715 -0.01(-2.70%)
May 26, 2016 0.1600 0.1850 0.1600 0.1850 66,950 +0.01(+2.78%)
May 25, 2016 0.1700 0.1900 0.1700 0.1800 146,500 +0.01(+5.88%)
May 24, 2016 0.1500 0.1800 0.1500 0.1700 194,600 +0.01(+6.25%)
May 20, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 18, 2016 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
May 17, 2016 0.1700 0.1700 0.1600 0.1650 33,000 +0.01(+3.13%)
May 16, 2016 0.1600 0.1750 0.1550 0.1600 182,650 -0.01(-8.57%)
May 13, 2016 0.1650 0.1750 0.1650 0.1750 9,000 +0.02(+12.90%)
May 12, 2016 0.1600 0.1600 0.1550 0.1550 23,100 -0.02(-8.82%)
May 11, 2016 0.1600 0.1750 0.1600 0.1700 59,500 -0.01(-5.56%)
May 10, 2016 0.1800 0.1800 0.1800 0.1800 7,500 +0.02(+12.50%)
May 09, 2016 0.1650 0.1650 0.1600 0.1600 40,000 -0.01(-5.88%)
May 06, 2016 0.1800 0.1800 0.1700 0.1700 28,500 +0.01(+6.25%)
May 05, 2016 0.1700 0.1700 0.1600 0.1600 6,500 -0.01(-3.03%)
May 04, 2016 0.1700 0.1850 0.1650 0.1650 113,650 -0.01(-2.94%)
May 03, 2016 0.1700 0.1900 0.1700 0.1700 88,180 -0.02(-10.53%)
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.