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 (%)
Oct 31, 2012 0.4050 0.4050 0.4000 0.4000 9,500 -0.02(-4.76%)
Oct 30, 2012 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.70%)
Oct 29, 2012 0.4050 0.4050 0.4050 0.4050 400 -0.01(-3.57%)
Oct 26, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 25, 2012 0.4000 0.4200 0.4000 0.4200 6,839 +0.01(+2.44%)
Oct 24, 2012 0.4200 0.4200 0.4100 0.4100 10,570 -0.02(-4.65%)
Oct 23, 2012 0.4200 0.4300 0.4200 0.4300 1,000 +0.03(+7.50%)
Oct 19, 2012 0.4450 0.4450 0.3900 0.4000 21,000 -0.04(-9.09%)
Oct 18, 2012 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Oct 17, 2012 0.4700 0.4700 0.4400 0.4400 6,800 +0.00(+0.00%)
Oct 16, 2012 0.4000 0.4400 0.4000 0.4400 14,140 +0.00(+0.00%)
Oct 15, 2012 0.4350 0.4400 0.4350 0.4400 2,875 +0.04(+10.00%)
Oct 12, 2012 0.4250 0.4250 0.4000 0.4000 5,376 -0.05(-11.11%)
Oct 11, 2012 0.4700 0.4700 0.4500 0.4500 13,200 -0.05(-10.00%)
Oct 10, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 09, 2012 0.4850 0.5200 0.4850 0.5000 45,274 +0.02(+4.17%)
Oct 05, 2012 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Oct 04, 2012 0.4300 0.4300 0.4300 0.4300 306 +0.01(+2.38%)
Oct 03, 2012 0.4100 0.4200 0.4100 0.4200 1,100 +0.02(+5.00%)
Oct 02, 2012 0.4000 0.4000 0.4000 0.4000 7,900 -0.03(-6.98%)
Oct 01, 2012 0.4500 0.4500 0.4000 0.4300 10,300 -0.02(-4.44%)
Sep 28, 2012 0.4500 0.4500 0.4500 0.4500 23,800 +0.00(+0.00%)
Sep 27, 2012 0.4600 0.4600 0.4500 0.4500 33,000 -0.03(-6.25%)
Sep 26, 2012 0.4700 0.4800 0.4600 0.4800 11,850 -0.02(-4.00%)
Sep 25, 2012 0.5000 0.5000 0.4650 0.5000 64,700 +0.00(+0.00%)
Sep 24, 2012 0.5400 0.5400 0.5000 0.5000 22,000 -0.04(-7.41%)
Sep 21, 2012 0.5100 0.5500 0.5100 0.5400 60,400 +0.04(+8.00%)
Sep 20, 2012 0.4950 0.5000 0.4950 0.5000 12,600 +0.01(+1.01%)
Sep 19, 2012 0.4500 0.4950 0.4400 0.4950 48,010 +0.09(+20.73%)
Sep 18, 2012 0.4000 0.4300 0.4000 0.4100 107,200 +0.02(+6.49%)
Sep 17, 2012 0.4200 0.4200 0.3850 0.3850 26,620 -0.02(-3.75%)
Sep 14, 2012 0.4100 0.4150 0.4000 0.4000 22,700 +0.00(+0.00%)
Sep 13, 2012 0.4000 0.4000 0.4000 0.4000 3,000 +0.01(+2.56%)
Sep 12, 2012 0.4000 0.4000 0.3900 0.3900 31,600 -0.01(-2.50%)
Sep 11, 2012 0.4000 0.4500 0.3950 0.4000 16,700 +0.00(+0.00%)
Sep 10, 2012 0.4000 0.4000 0.3850 0.4000 50,360 +0.02(+5.26%)
Sep 07, 2012 0.3900 0.3900 0.3800 0.3800 53,700 -0.02(-5.00%)
Sep 06, 2012 0.3650 0.4000 0.3650 0.4000 20,680 +0.05(+12.68%)
Sep 05, 2012 0.3400 0.3550 0.3400 0.3550 24,000 +0.01(+4.41%)
Sep 04, 2012 0.3600 0.3600 0.3300 0.3400 18,784 -0.03(-8.11%)
Aug 31, 2012 0.3700 0.3700 0.3700 0 +0.01(+2.78%)
Aug 30, 2012 0.3800 0.3800 0.3600 0.3600 38,050 -0.03(-7.69%)
Aug 29, 2012 0.3900 0.3900 0.3900 0.3900 7,300 +0.00(+0.00%)
Aug 27, 2012 0.3800 0.3900 0.3800 0.3900 14,200 +0.02(+4.00%)
Aug 24, 2012 0.3900 0.3900 0.3750 0.3750 51,500 -0.02(-3.85%)
Aug 23, 2012 0.3900 0.3900 0.3800 0.3900 39,860 +0.01(+2.63%)
Aug 22, 2012 0.3600 0.4000 0.3600 0.3800 17,500 +0.03(+7.04%)
Aug 21, 2012 0.3600 0.3600 0.3550 0.3550 36,500 -0.01(-1.39%)
Aug 20, 2012 0.3500 0.3600 0.3500 0.3600 5,800 -0.01(-2.70%)
Aug 17, 2012 0.3700 0.3700 0.3700 0.3700 8,200 +0.02(+5.71%)
Aug 16, 2012 0.3700 0.3700 0.3500 0.3500 26,666 -0.03(-7.89%)
Aug 15, 2012 0.3800 0.4000 0.3800 0.3800 14,555 -0.02(-3.80%)
Aug 14, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 13, 2012 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 11, 2012 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 10, 2012 0.3950 0.3950 0.3950 0.3950 0 +0.00(+0.00%)
Aug 09, 2012 0.4000 0.4000 0.3950 0.3950 10,800 -0.01(-1.25%)
Aug 08, 2012 0.3800 0.4000 0.3800 0.4000 16,450 +0.02(+5.26%)
Aug 07, 2012 0.3800 0.3800 0.3800 0.3800 900 +0.00(+0.00%)
Aug 03, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Aug 02, 2012 0.4000 0.4000 0.3800 0.3800 7,000 +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.