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, 2011 1.490 1.500 1.400 1.430 31,050 -0.02(-1.38%)
Oct 28, 2011 1.420 1.450 1.410 1.450 16,950 +0.03(+2.11%)
Oct 27, 2011 1.530 1.530 1.410 1.420 25,100 -0.03(-2.07%)
Oct 26, 2011 1.500 1.500 1.380 1.450 19,150 -0.01(-0.68%)
Oct 25, 2011 1.450 1.500 1.400 1.460 36,810 -0.04(-2.67%)
Oct 24, 2011 1.400 1.500 1.370 1.500 35,207 +0.15(+11.11%)
Oct 21, 2011 1.500 1.500 1.350 1.350 10,450 -0.18(-11.76%)
Oct 20, 2011 1.500 1.550 1.360 1.530 16,501 +0.03(+2.00%)
Oct 19, 2011 1.490 1.530 1.390 1.500 7,000 +0.00(+0.00%)
Oct 18, 2011 1.500 1.500 1.500 1.500 1,450 +0.00(+0.00%)
Oct 17, 2011 1.560 1.560 1.500 1.500 66,245 +0.00(+0.00%)
Oct 14, 2011 1.570 1.570 1.490 1.500 16,830 -0.07(-4.46%)
Oct 13, 2011 1.580 1.580 1.500 1.570 12,326 -0.02(-1.26%)
Oct 12, 2011 1.560 1.590 1.500 1.590 28,600 +0.05(+3.25%)
Oct 11, 2011 1.690 1.690 1.500 1.540 22,101 +0.02(+1.32%)
Oct 07, 2011 1.760 1.870 1.520 1.520 74,157 -0.23(-13.14%)
Oct 06, 2011 1.260 2.000 1.500 1.750 120,203 +0.50(+40.00%)
Oct 05, 2011 1.330 1.330 1.100 1.250 53,900 +0.10(+8.70%)
Oct 04, 2011 1.320 1.320 1.100 1.150 45,640 -0.21(-15.44%)
Oct 03, 2011 1.450 1.490 1.350 1.360 27,300 -0.18(-11.69%)
Sep 30, 2011 1.700 1.700 1.470 1.540 49,085 +0.04(+2.67%)
Sep 29, 2011 1.840 1.840 1.500 1.500 55,363 -0.30(-16.67%)
Sep 28, 2011 1.850 1.870 1.760 1.800 44,050 -0.10(-5.26%)
Sep 27, 2011 1.510 1.920 1.510 1.900 37,510 +0.40(+26.67%)
Sep 26, 2011 1.550 1.600 1.450 1.500 41,350 +0.04(+2.74%)
Sep 23, 2011 1.440 1.560 1.440 1.460 23,900 -0.04(-2.67%)
Sep 22, 2011 1.730 1.740 1.440 1.500 37,970 -0.27(-15.25%)
Sep 21, 2011 1.740 1.770 1.720 1.770 26,800 +0.02(+1.14%)
Sep 20, 2011 1.790 1.790 1.690 1.750 42,550 +0.05(+2.94%)
Sep 19, 2011 1.800 1.800 1.700 1.700 10,000 -0.20(-10.53%)
Sep 16, 2011 1.900 1.950 1.800 1.900 14,150 +0.00(+0.00%)
Sep 15, 2011 1.930 1.990 1.830 1.900 11,057 +0.08(+4.40%)
Sep 14, 2011 1.820 1.960 1.820 1.820 10,950 -0.18(-9.00%)
Sep 13, 2011 2.000 2.000 2.000 2.000 7,000 -0.01(-0.50%)
Sep 12, 2011 2.010 2.010 2.010 2.010 3,260 -0.02(-0.99%)
Sep 09, 2011 1.930 2.040 1.900 2.030 4,100 -0.02(-0.98%)
Sep 08, 2011 1.990 2.090 1.990 2.050 23,619 +0.05(+2.50%)
Sep 07, 2011 2.000 2.000 1.900 2.000 16,062 +0.10(+5.26%)
Sep 06, 2011 1.950 1.950 1.750 1.900 27,475 -0.10(-5.00%)
Sep 02, 2011 2.030 2.030 1.950 2.000 18,850 +0.01(+0.50%)
Sep 01, 2011 2.100 2.100 1.960 1.990 20,400 +0.04(+2.05%)
Aug 31, 2011 2.090 2.140 1.950 1.950 33,550 -0.14(-6.70%)
Aug 30, 2011 2.000 2.090 1.950 2.090 17,875 +0.08(+3.98%)
Aug 29, 2011 2.000 2.030 2.000 2.010 27,958 -0.04(-1.95%)
Aug 26, 2011 2.020 2.050 1.960 2.050 40,018 +0.09(+4.59%)
Aug 25, 2011 2.080 2.090 1.960 1.960 10,693 +0.04(+2.08%)
Aug 24, 2011 2.130 2.130 1.920 1.920 43,150 -0.26(-11.93%)
Aug 23, 2011 2.180 2.180 2.180 2.180 12,080 +0.02(+0.93%)
Aug 22, 2011 2.290 2.290 2.160 2.160 22,220 +0.10(+4.85%)
Aug 19, 2011 2.050 2.180 2.020 2.060 9,600 +0.14(+7.29%)
Aug 18, 2011 2.300 2.300 1.920 1.920 14,619 -0.38(-16.52%)
Aug 17, 2011 2.340 2.370 2.250 2.300 17,438 +0.06(+2.68%)
Aug 16, 2011 2.390 2.390 2.240 2.240 8,500 -0.15(-6.28%)
Aug 15, 2011 2.440 2.470 2.390 2.390 11,750 +0.02(+0.84%)
Aug 12, 2011 2.240 2.370 2.240 2.370 28,565 +0.20(+9.22%)
Aug 11, 2011 2.200 2.250 2.140 2.170 12,610 -0.03(-1.36%)
Aug 10, 2011 2.200 2.280 2.100 2.200 41,685 +0.10(+4.76%)
Aug 09, 2011 1.830 2.300 1.830 2.100 72,515 +0.25(+13.51%)
Aug 08, 2011 1.920 2.140 1.800 1.850 59,580 -0.20(-9.76%)
Aug 05, 2011 2.000 2.060 1.900 2.050 38,350 +0.00(+0.00%)
Aug 04, 2011 2.390 2.390 2.000 2.050 36,873 -0.27(-11.64%)
Aug 03, 2011 2.500 2.500 2.320 2.320 22,850 -0.13(-5.31%)
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.