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 (%)
Sep 30, 2016 0.0800 0.0800 0.0750 0.0800 195,000 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 58,000 -0.01(-5.88%)
Sep 28, 2016 0.0800 0.0850 0.0800 0.0850 42,465 +0.00(+0.00%)
Sep 27, 2016 0.0850 0.0850 0.0850 0.0850 35,100 +0.01(+6.25%)
Sep 26, 2016 0.0850 0.0900 0.0800 0.0800 161,000 -0.01(-5.88%)
Sep 23, 2016 0.0950 0.0950 0.0850 0.0850 130,000 -0.01(-10.53%)
Sep 22, 2016 0.0950 0.0950 0.0950 0.0950 116,500 +0.01(+5.56%)
Sep 21, 2016 0.0900 0.0950 0.0800 0.0900 125,200 -0.01(-5.26%)
Sep 20, 2016 0.0950 0.0950 0.0950 0.0950 20,017 +0.00(+0.00%)
Sep 19, 2016 0.0950 0.0950 0.0950 0.0950 23,200 +0.00(+0.00%)
Sep 16, 2016 0.0950 0.0950 0.0950 0.0950 7,500 +0.00(+0.00%)
Sep 15, 2016 0.0900 0.0950 0.0850 0.0950 39,100 -0.01(-5.00%)
Sep 14, 2016 0.0900 0.1000 0.0850 0.1000 19,083 +0.01(+5.26%)
Sep 13, 2016 0.0900 0.0950 0.0900 0.0950 21,500 +0.01(+5.56%)
Sep 09, 2016 0.0900 0.0900 0.0900 600 -0.01(-5.26%)
Sep 07, 2016 0.0950 0.0950 0.0950 800 -0.01(-5.00%)
Sep 06, 2016 0.0950 0.1000 0.0900 0.1000 37,500 +0.00(+0.00%)
Sep 02, 2016 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Sep 01, 2016 0.0900 0.1000 0.0900 0.0900 68,400 -0.01(-10.00%)
Aug 31, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Aug 30, 2016 0.1050 0.1050 0.0950 0.0950 83,500 +0.00(+0.00%)
Aug 29, 2016 0.1000 0.1000 0.0950 0.0950 13,000 -0.01(-9.52%)
Aug 26, 2016 0.1050 0.1050 0.1000 0.1050 74,299 +0.00(+0.00%)
Aug 25, 2016 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Aug 23, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 22, 2016 0.1100 0.1100 0.1100 0.1100 82,000 +0.01(+4.76%)
Aug 19, 2016 0.1050 0.1050 0.1050 0.1050 9,100 +0.00(+5.00%)
Aug 18, 2016 0.1000 0.1100 0.1000 0.1000 5,500 -0.01(-9.09%)
Aug 17, 2016 0.1050 0.1100 0.1050 0.1100 10,500 +0.01(+10.00%)
Aug 16, 2016 0.1000 0.1050 0.1000 0.1000 78,006 -0.01(-13.04%)
Aug 15, 2016 0.1000 0.1150 0.1000 0.1150 30,000 +0.01(+15.00%)
Aug 12, 2016 0.1100 0.1100 0.1000 0.1000 53,600 -0.00(-4.76%)
Aug 11, 2016 0.1100 0.1100 0.1050 0.1050 64,900 -0.01(-4.55%)
Aug 10, 2016 0.1100 0.1100 0.1050 0.1100 40,000 +0.00(+0.00%)
Aug 09, 2016 0.1100 0.1150 0.1100 0.1100 35,000 -0.01(-4.35%)
Aug 08, 2016 0.1150 0.1200 0.1150 0.1150 79,200 +0.01(+4.55%)
Aug 05, 2016 0.1100 0.1100 0.1100 0.1100 1,200 +0.00(+0.00%)
Aug 04, 2016 0.1150 0.1150 0.1100 0.1100 39,650 -0.01(-4.35%)
Aug 03, 2016 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Aug 02, 2016 0.1100 0.1100 0.1050 0.1100 161,570 +0.00(+0.00%)
Jul 29, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 28, 2016 0.1250 0.1250 0.1150 0.1150 153,500 -0.01(-8.00%)
Jul 27, 2016 0.1150 0.1250 0.1100 0.1250 150,000 +0.01(+13.64%)
Jul 26, 2016 0.1100 0.1150 0.1050 0.1100 105,860 +0.01(+4.76%)
Jul 25, 2016 0.1100 0.1150 0.1050 0.1050 73,417 -0.01(-4.55%)
Jul 22, 2016 0.1000 0.1200 0.1000 0.1100 975,011 +0.02(+22.22%)
Jul 21, 2016 0.0850 0.0900 0.0850 0.0900 628,550 +0.00(+5.88%)
Jul 20, 2016 0.0900 0.0900 0.0850 0.0850 298,000 -0.00(-5.56%)
Jul 19, 2016 0.1150 0.1150 0.0850 0.0900 3,175,411 -0.03(-25.00%)
Jul 18, 2016 0.1500 0.1500 0.1150 0.1200 181,900 -0.02(-14.29%)
Jul 15, 2016 0.1350 0.1500 0.1350 0.1400 90,000 -0.00(-3.45%)
Jul 14, 2016 0.1500 0.1500 0.1300 0.1450 238,500 -0.02(-9.38%)
Jul 13, 2016 0.1550 0.1600 0.1500 0.1600 51,200 +0.00(+0.00%)
Jul 12, 2016 0.1500 0.1600 0.1450 0.1600 49,986 +0.01(+6.67%)
Jul 11, 2016 0.1600 0.1600 0.1500 0.1500 21,565 -0.02(-11.76%)
Jul 08, 2016 0.1500 0.1700 0.1500 0.1700 23,750 +0.02(+13.33%)
Jul 07, 2016 0.1700 0.1700 0.1400 0.1500 153,150 -0.02(-11.76%)
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.