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 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 (%)
Dec 30, 2011 1.030 1.070 1.020 1.070 12,200 +0.05(+4.90%)
Dec 29, 2011 1.070 1.070 1.000 1.020 7,200 -0.06(-5.56%)
Dec 28, 2011 1.100 1.100 1.080 1.080 24,134 +0.03(+2.86%)
Dec 23, 2011 0.9900 1.050 1.050 1.050 56,350 +0.00(+0.00%)
Dec 21, 2011 1.100 1.140 1.050 1.050 30,875 -0.06(-5.41%)
Dec 20, 2011 1.100 1.120 1.080 1.110 31,482 +0.01(+0.91%)
Dec 19, 2011 1.150 1.150 1.100 1.100 18,100 -0.06(-5.17%)
Dec 16, 2011 1.220 1.220 1.100 1.160 45,850 +0.00(+0.00%)
Dec 15, 2011 1.220 1.290 1.160 1.160 31,050 +0.00(+0.00%)
Dec 14, 2011 1.180 1.180 1.090 1.160 41,211 -0.03(-2.52%)
Dec 13, 2011 1.250 1.250 1.190 1.190 16,000 -0.06(-4.80%)
Dec 12, 2011 1.320 1.320 1.210 1.250 6,330 -0.05(-3.85%)
Dec 09, 2011 1.250 1.300 1.230 1.300 14,603 +0.00(+0.00%)
Dec 08, 2011 1.280 1.300 1.200 1.300 38,750 -0.01(-0.76%)
Dec 07, 2011 1.320 1.320 1.250 1.310 22,483 +0.02(+1.55%)
Dec 06, 2011 1.300 1.360 1.290 1.290 26,322 -0.01(-0.77%)
Dec 05, 2011 1.250 1.340 1.240 1.300 41,122 +0.06(+4.84%)
Dec 02, 2011 1.310 1.310 1.210 1.240 8,500 -0.06(-4.62%)
Dec 01, 2011 1.330 1.330 1.300 1.300 10,900 +0.00(+0.00%)
Nov 30, 2011 1.360 1.380 1.300 1.300 22,600 -0.06(-4.41%)
Nov 29, 2011 1.350 1.360 1.260 1.360 28,500 -0.02(-1.45%)
Nov 28, 2011 1.330 1.380 1.300 1.380 19,400 +0.13(+10.40%)
Nov 25, 2011 1.250 1.250 1.250 1.250 3,290 +0.00(+0.00%)
Nov 24, 2011 1.280 1.280 1.150 1.250 19,910 +0.06(+5.04%)
Nov 23, 2011 1.380 1.380 1.190 1.190 16,750 -0.14(-10.53%)
Nov 22, 2011 1.340 1.370 1.300 1.330 43,214 +0.01(+0.76%)
Nov 21, 2011 1.230 1.340 1.200 1.320 43,100 +0.12(+10.00%)
Nov 18, 2011 1.240 1.270 1.170 1.200 31,300 -0.04(-3.23%)
Nov 17, 2011 1.170 1.240 1.170 1.240 39,496 +0.07(+5.98%)
Nov 16, 2011 1.210 1.210 1.170 1.170 18,000 -0.03(-2.50%)
Nov 15, 2011 1.220 1.220 1.150 1.200 81,100 +0.03(+2.56%)
Nov 14, 2011 1.180 1.190 1.150 1.170 21,900 -0.01(-0.85%)
Nov 11, 2011 1.150 1.190 1.150 1.180 23,180 +0.03(+2.61%)
Nov 10, 2011 1.280 1.280 1.140 1.150 83,482 -0.19(-14.18%)
Nov 09, 2011 1.290 1.340 1.290 1.340 6,300 +0.01(+0.75%)
Nov 08, 2011 1.250 1.340 1.250 1.330 10,250 +0.06(+4.72%)
Nov 07, 2011 1.350 1.380 1.270 1.270 15,000 -0.08(-5.93%)
Nov 04, 2011 1.310 1.350 1.310 1.350 2,600 +0.01(+0.75%)
Nov 03, 2011 1.380 1.400 1.300 1.340 35,500 -0.06(-4.29%)
Nov 02, 2011 1.390 1.400 1.350 1.400 33,600 +0.01(+0.72%)
Nov 01, 2011 1.430 1.450 1.360 1.390 25,600 -0.04(-2.80%)
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%)
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.