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, 2023 0.1300 0.1300 0.1250 0.1250 37,500 +0.00(+0.00%)
Oct 30, 2023 0.1250 0.1300 0.1250 0.1250 43,550 +0.00(+0.00%)
Oct 27, 2023 0.1300 0.1300 0.1250 0.1250 6,770 -0.01(-3.85%)
Oct 26, 2023 0.1300 0.1300 0.1300 0.1300 1,160 +0.00(+0.00%)
Oct 25, 2023 0.1400 0.1400 0.1300 0.1300 19,500 -0.01(-3.70%)
Oct 24, 2023 0.1350 0.1400 0.1350 0.1350 75,630 +0.01(+3.85%)
Oct 23, 2023 0.1350 0.1350 0.1300 0.1300 6,030 -0.01(-3.70%)
Oct 20, 2023 0.1350 0.1350 0.1300 0.1350 10,500 +0.00(+0.00%)
Oct 19, 2023 0.1350 0.1350 0.1350 0.1350 2,500 -0.01(-3.57%)
Oct 18, 2023 0.1350 0.1400 0.1350 0.1400 9,800 +0.02(+12.00%)
Oct 17, 2023 0.1300 0.1300 0.1250 0.1250 30,000 +0.00(+0.00%)
Oct 16, 2023 0.1350 0.1350 0.1250 0.1250 29,700 -0.02(-10.71%)
Oct 12, 2023 0.1400 0 +0.01(+3.70%)
Oct 11, 2023 0.1400 0.1400 0.1300 0.1350 16,408 -0.01(-3.57%)
Oct 10, 2023 0.1350 0.1400 0.1300 0.1400 15,000 +0.00(+0.00%)
Oct 06, 2023 0.1400 0 +0.00(+0.00%)
Oct 05, 2023 0.1400 0.1400 0.1400 0.1400 15,000 +0.01(+3.70%)
Oct 04, 2023 0.1350 0.1350 0.1350 0.1350 47,514 +0.00(+0.00%)
Oct 03, 2023 0.1450 0.1450 0.1350 0.1350 143,400 -0.01(-6.90%)
Sep 28, 2023 0.1450 50 +0.00(+0.00%)
Sep 27, 2023 0.1500 0.1500 0.1450 0.1450 17,000 -0.01(-6.45%)
Sep 26, 2023 0.1500 0.1550 0.1500 0.1550 15,000 +0.01(+3.33%)
Sep 25, 2023 0.1550 0.1500 0.1500 0.1500 35,500 +0.00(+0.00%)
Sep 22, 2023 0.1500 0.1550 0.1500 0.1500 48,033 +0.01(+3.45%)
Sep 21, 2023 0.1550 0.1550 0.1450 0.1450 91,056 -0.01(-6.45%)
Sep 20, 2023 0.1600 0.1600 0.1450 0.1550 143,376 -0.01(-3.13%)
Sep 19, 2023 0.1800 0.1800 0.1600 0.1600 80,300 -0.02(-11.11%)
Sep 18, 2023 0.1750 0.1800 0.1750 0.1800 37,700 +0.01(+5.88%)
Sep 15, 2023 0.1700 0.1700 0.1700 0.1700 11,500 +0.00(+0.00%)
Sep 14, 2023 0.1700 0.1750 0.1700 0.1700 57,500 +0.00(+0.00%)
Sep 13, 2023 0.1750 0.1750 0.1650 0.1700 128,823 -0.00(-2.86%)
Sep 12, 2023 0.1750 0.1750 0.1700 0.1750 138,540 +0.00(+0.00%)
Sep 11, 2023 0.1800 0.1800 0.1750 0.1750 50,313 -0.01(-2.78%)
Sep 08, 2023 0.1750 0.1800 0.1750 0.1800 123,500 +0.01(+5.88%)
Sep 07, 2023 0.1750 0.1750 0.1700 0.1700 22,650 -0.01(-5.56%)
Sep 06, 2023 0.1800 0.1800 0.1800 0.1800 6,515 +0.00(+0.00%)
Sep 05, 2023 0.1850 0.1850 0.1800 0.1800 12,000 -0.01(-2.70%)
Sep 01, 2023 0.1850 0 +0.01(+5.71%)
Aug 31, 2023 0.1750 0.1750 0.1750 0.1750 17,646 +0.00(+0.00%)
Aug 30, 2023 0.1700 0.1750 0.1700 0.1750 27,500 +0.00(+2.94%)
Aug 29, 2023 0.1650 0.1700 0.1650 0.1700 16,002 +0.01(+3.03%)
Aug 28, 2023 0.1650 0.1650 0.1650 0.1650 38,944 +0.00(+0.00%)
Aug 25, 2023 0.1650 0.1650 0.1650 0.1650 7,500 +0.00(+0.00%)
Aug 24, 2023 0.1650 0.1650 0.1650 0.1650 11,109 +0.00(+0.00%)
Aug 23, 2023 0.1650 0.1650 0.1650 0.1650 13,000 +0.00(+0.00%)
Aug 22, 2023 0.1650 0.1650 0.1650 0.1650 7,315 +0.00(+0.00%)
Aug 21, 2023 0.1650 0.1650 0.1650 0.1650 11,002 -0.01(-2.94%)
Aug 18, 2023 0.1650 0.1700 0.1650 0.1700 10,579 +0.01(+6.25%)
Aug 17, 2023 0.1600 0.1600 0.1600 0.1600 500 +0.00(+0.00%)
Aug 16, 2023 0.1650 0.1650 0.1600 0.1600 74,891 -0.01(-3.03%)
Aug 15, 2023 0.1700 0.1700 0.1650 0.1650 57,500 -0.01(-2.94%)
Aug 14, 2023 0.1700 0.1750 0.1650 0.1700 186,243 +0.00(+0.00%)
Aug 11, 2023 0.1700 0.1700 0.1700 0.1700 18,638 +0.00(+0.00%)
Aug 10, 2023 0.1750 0.1750 0.1700 0.1700 242,000 +0.00(+0.00%)
Aug 09, 2023 0.1700 0.1750 0.1650 0.1700 146,941 +0.00(+0.00%)
Aug 08, 2023 0.1700 0.1700 0.1600 0.1700 88,350 +0.01(+3.03%)
Aug 04, 2023 0.1650 0 -0.01(-5.71%)
Aug 03, 2023 0.1700 0.1750 0.1700 0.1750 24,700 +0.00(+0.00%)
Aug 02, 2023 0.1750 0.1750 0.1750 0.1750 109,114 +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.