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 UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EDT, May 1, 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, 2015 0.1750 0.2000 0.1550 0.2000 290,800 +0.03(+14.29%)
Apr 29, 2015 0.1550 0.1950 0.1550 0.1750 548,030 +0.03(+25.00%)
Apr 28, 2015 0.1300 0.1400 0.1200 0.1400 78,000 +0.02(+16.67%)
Apr 27, 2015 0.1200 0.1200 0.1150 0.1200 137,500 +0.00(+0.00%)
Apr 24, 2015 0.1200 0.1250 0.1200 0.1200 93,000 -0.01(-7.69%)
Apr 23, 2015 0.1300 0.1350 0.1300 0.1300 109,820 +0.01(+4.00%)
Apr 22, 2015 0.1400 0.1400 0.1250 0.1250 248,800 -0.01(-7.41%)
Apr 21, 2015 0.1350 0.1350 0.1350 0.1350 11,100 -0.01(-3.57%)
Apr 20, 2015 0.1400 0.1500 0.1400 0.1400 18,020 +0.00(+0.00%)
Apr 17, 2015 0.1450 0.1450 0.1400 0.1400 10,900 +0.00(+0.00%)
Apr 16, 2015 0.1450 0.1450 0.1400 0.1400 60,700 +0.01(+3.70%)
Apr 15, 2015 0.1400 0.1400 0.1350 0.1350 227,400 -0.01(-3.57%)
Apr 14, 2015 0.1400 0.1500 0.1350 0.1400 105,800 -0.00(-3.45%)
Apr 13, 2015 0.1450 0.1450 0.1400 0.1450 60,100 +0.00(+0.00%)
Apr 10, 2015 0.1500 0.1500 0.1450 0.1450 75,000 -0.01(-6.45%)
Apr 09, 2015 0.1600 0.1600 0.1550 0.1550 49,500 -0.01(-3.13%)
Apr 08, 2015 0.1600 0.1600 0.1600 0.1600 1,200 +0.01(+3.23%)
Apr 07, 2015 0.1500 0.1550 0.1500 0.1550 41,000 +0.01(+3.33%)
Apr 06, 2015 0.1450 0.1500 0.1400 0.1500 50,100 +0.00(+0.00%)
Apr 02, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Apr 01, 2015 0.1600 0.1600 0.1600 0.1600 4,000 -0.01(-5.88%)
Mar 31, 2015 0.1750 0.1750 0.1600 0.1700 54,810 +0.01(+3.03%)
Mar 30, 2015 0.1650 0.1750 0.1600 0.1650 66,435 +0.01(+6.45%)
Mar 27, 2015 0.1500 0.1550 0.1450 0.1550 16,900 +0.00(+0.00%)
Mar 26, 2015 0.1450 0.1550 0.1450 0.1550 49,500 +0.00(+0.00%)
Mar 25, 2015 0.1500 0.1550 0.1450 0.1550 94,000 +0.01(+3.33%)
Mar 24, 2015 0.1500 0.1550 0.1500 0.1500 112,100 -0.01(-3.23%)
Mar 23, 2015 0.1500 0.1550 0.1400 0.1550 109,250 -0.01(-3.13%)
Mar 20, 2015 0.1500 0.1600 0.1500 0.1600 39,277 +0.01(+3.23%)
Mar 19, 2015 0.1600 0.1600 0.1500 0.1550 56,269 +0.00(+0.00%)
Mar 18, 2015 0.1500 0.1550 0.1500 0.1550 79,409 +0.01(+3.33%)
Mar 17, 2015 0.1450 0.1550 0.1450 0.1500 81,917 +0.01(+11.11%)
Mar 16, 2015 0.1400 0.1500 0.1350 0.1350 61,000 -0.01(-6.90%)
Mar 13, 2015 0.1450 0.1450 0.1450 0.1450 64,450 -0.01(-3.33%)
Mar 12, 2015 0.1600 0.1600 0.1400 0.1500 86,306 +0.00(+0.00%)
Mar 11, 2015 0.1600 0.1600 0.1500 0.1500 8,000 +0.00(+0.00%)
Mar 10, 2015 0.1500 0.1500 0.1500 0.1500 13,000 +0.00(+0.00%)
Mar 09, 2015 0.1550 0.1550 0.1450 0.1500 110,737 +0.01(+3.45%)
Mar 06, 2015 0.1500 0.1600 0.1450 0.1450 79,500 -0.02(-12.12%)
Mar 05, 2015 0.1550 0.1650 0.1500 0.1650 100,525 +0.01(+3.13%)
Mar 04, 2015 0.1700 0.1750 0.1600 0.1600 66,389 -0.01(-5.88%)
Mar 03, 2015 0.1700 0.1600 0.1700 13,550 +0.01(+6.25%)
Mar 02, 2015 0.1650 0.1650 0.1550 0.1600 36,400 +0.00(+0.00%)
Feb 27, 2015 0.1650 0.1700 0.1550 0.1600 16,700 -0.01(-3.03%)
Feb 26, 2015 0.1650 0.1700 0.1400 0.1650 256,500 -0.01(-2.94%)
Feb 25, 2015 0.1750 0.1750 0.1650 0.1700 59,500 +0.00(+0.00%)
Feb 24, 2015 0.1700 0.1750 0.1650 0.1700 34,600 -0.01(-5.56%)
Feb 23, 2015 0.1650 0.1850 0.1600 0.1800 153,349 +0.01(+2.86%)
Feb 20, 2015 0.1900 0.1900 0.1750 0.1750 139,740 -0.02(-7.89%)
Feb 19, 2015 0.2200 0.2200 0.1350 0.1900 312,200 -0.03(-13.64%)
Feb 18, 2015 0.1750 0.2200 0.1750 0.2200 377,335 +0.05(+29.41%)
Feb 17, 2015 0.1750 0.1800 0.1600 0.1700 285,068 +0.00(+0.00%)
Feb 13, 2015 0.1700 0.1700 0.1700 0 +0.03(+17.24%)
Feb 12, 2015 0.1500 0.1500 0.1350 0.1450 93,400 +0.00(+3.57%)
Feb 11, 2015 0.1450 0.1450 0.1400 0.1400 93,500 -0.01(-6.67%)
Feb 10, 2015 0.1550 0.1600 0.1500 0.1500 136,355 +0.00(+0.00%)
Feb 09, 2015 0.1500 0.1600 0.1450 0.1500 79,500 +0.00(+0.00%)
Feb 06, 2015 0.1550 0.1550 0.1500 0.1500 54,300 +0.00(+0.00%)
Feb 05, 2015 0.1700 0.1700 0.1500 0.1500 148,700 -0.01(-6.25%)
Feb 04, 2015 0.1600 0.1600 0.1400 0.1600 30,350 +0.00(+0.00%)
Feb 03, 2015 0.1450 0.1650 0.1400 0.1600 120,831 +0.01(+3.23%)
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.