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 (%)
Jul 31, 2015 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Jul 30, 2015 0.1250 0.1250 0.1250 0.1250 12,500 +0.01(+4.17%)
Jul 29, 2015 0.1350 0.1350 0.1200 0.1200 130,675 -0.02(-11.11%)
Jul 28, 2015 0.1350 0.1350 0.1350 0.1350 5,000 +0.00(+0.00%)
Jul 27, 2015 0.1350 0.1400 0.1350 0.1350 13,200 +0.00(+0.00%)
Jul 24, 2015 0.1400 0.1400 0.1350 0.1350 19,400 -0.01(-10.00%)
Jul 23, 2015 0.1400 0.1600 0.1400 0.1500 52,000 +0.01(+7.14%)
Jul 22, 2015 0.1400 0.1500 0.1350 0.1400 21,500 -0.01(-6.67%)
Jul 21, 2015 0.1500 0.1500 0.1500 0.1500 4,065 -0.01(-3.23%)
Jul 20, 2015 0.1450 0.1550 0.1350 0.1550 47,000 +0.02(+19.23%)
Jul 17, 2015 0.1300 0.1700 0.1300 0.1300 106,000 -0.01(-7.14%)
Jul 16, 2015 0.1400 0.1450 0.1400 0.1400 51,556 -0.00(-3.45%)
Jul 15, 2015 0.1450 0.1500 0.1450 0.1450 71,437 -0.01(-3.33%)
Jul 14, 2015 0.1550 0.1550 0.1500 0.1500 64,500 -0.01(-3.23%)
Jul 13, 2015 0.1600 0.1600 0.1550 0.1550 28,500 -0.01(-3.13%)
Jul 10, 2015 0.1600 0.1600 0.1600 0.1600 118,000 -0.01(-8.57%)
Jul 09, 2015 0.1750 0.1750 0.1750 0.1750 1,500 +0.01(+9.37%)
Jul 08, 2015 0.1550 0.1800 0.1550 0.1600 115,700 +0.01(+3.23%)
Jul 07, 2015 0.1550 0.1550 0.1550 0.1550 10,200 -0.02(-8.82%)
Jul 06, 2015 0.1550 0.1700 0.1550 0.1700 61,000 +0.01(+6.25%)
Jul 03, 2015 0.1500 0.1600 0.1500 0.1600 34,000 +0.02(+10.34%)
Jul 02, 2015 0.1650 0.1650 0.1450 0.1450 71,500 -0.02(-9.38%)
Jun 30, 2015 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Jun 29, 2015 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Jun 26, 2015 0.1500 0.1600 0.1450 0.1500 94,722 +0.00(+0.00%)
Jun 25, 2015 0.1550 0.1550 0.1500 0.1500 63,000 -0.01(-3.23%)
Jun 24, 2015 0.1500 0.1550 0.1500 0.1550 63,500 +0.01(+3.33%)
Jun 23, 2015 0.1550 0.1550 0.1500 0.1500 50,600 -0.01(-6.25%)
Jun 22, 2015 0.1600 0.1650 0.1550 0.1600 66,950 -0.01(-3.03%)
Jun 19, 2015 0.1600 0.1650 0.1550 0.1650 100,800 +0.01(+3.13%)
Jun 18, 2015 0.1650 0.1650 0.1600 0.1600 51,100 -0.01(-3.03%)
Jun 17, 2015 0.1950 0.1950 0.1650 0.1650 54,650 -0.02(-13.16%)
Jun 16, 2015 0.1800 0.1900 0.1750 0.1900 76,165 +0.01(+5.56%)
Jun 15, 2015 0.1750 0.1900 0.1750 0.1800 11,500 -0.01(-5.26%)
Jun 12, 2015 0.1750 0.1900 0.1750 0.1900 37,500 +0.03(+18.75%)
Jun 11, 2015 0.1650 0.1650 0.1600 0.1600 50,350 -0.01(-5.88%)
Jun 10, 2015 0.1700 0.1700 0.1600 0.1700 122,100 +0.00(+0.00%)
Jun 09, 2015 0.1700 0.1700 0.1700 0.1700 17,700 -0.00(-2.86%)
Jun 08, 2015 0.1800 0.1800 0.1650 0.1750 147,511 -0.01(-2.78%)
Jun 05, 2015 0.1900 0.2000 0.1800 0.1800 42,000 +0.00(+0.00%)
Jun 04, 2015 0.1750 0.1900 0.1750 0.1800 116,250 +0.00(+0.00%)
Jun 03, 2015 0.1850 0.1850 0.1800 0.1800 8,000 -0.01(-2.70%)
Jun 02, 2015 0.1800 0.1950 0.1750 0.1850 48,050 +0.01(+2.78%)
Jun 01, 2015 0.1850 0.1850 0.1750 0.1800 55,290 -0.01(-2.70%)
May 29, 2015 0.1800 0.1900 0.1700 0.1850 58,200 -0.01(-2.63%)
May 28, 2015 0.1850 0.1900 0.1750 0.1900 65,800 +0.01(+2.70%)
May 27, 2015 0.1900 0.2000 0.1850 0.1850 177,500 +0.00(+0.00%)
May 26, 2015 0.1900 0.1900 0.1650 0.1850 362,034 +0.01(+2.78%)
May 25, 2015 0.2000 0.2150 0.1800 0.1800 207,400 -0.02(-7.69%)
May 22, 2015 0.2300 0.2300 0.1900 0.1950 406,350 -0.04(-17.02%)
May 21, 2015 0.2700 0.2700 0.2300 0.2350 423,257 -0.05(-16.07%)
May 20, 2015 0.2800 0.2900 0.2650 0.2800 372,350 -0.00(-1.75%)
May 19, 2015 0.2700 0.2850 0.2600 0.2850 156,480 +0.01(+5.56%)
May 15, 2015 0.2700 0.2700 0.2700 0 -0.01(-5.26%)
May 14, 2015 0.2750 0.2850 0.2650 0.2850 163,498 +0.01(+3.64%)
May 13, 2015 0.2800 0.2850 0.2650 0.2750 499,250 -0.01(-5.17%)
May 12, 2015 0.2400 0.2900 0.2300 0.2900 649,841 +0.05(+20.83%)
May 11, 2015 0.2350 0.2400 0.2150 0.2400 189,450 +0.01(+2.13%)
May 08, 2015 0.2250 0.2400 0.2150 0.2350 150,400 +0.02(+9.30%)
May 07, 2015 0.2250 0.2250 0.2050 0.2150 35,500 -0.01(-4.44%)
May 06, 2015 0.1800 0.2350 0.1750 0.2250 306,050 +0.04(+21.62%)
May 05, 2015 0.1950 0.1950 0.1800 0.1850 99,550 -0.01(-2.63%)
May 04, 2015 0.1850 0.2100 0.1850 0.1900 85,350 +0.01(+5.56%)
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.