Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geomega Resources Inc (TSV: GMA )

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 17, 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 (%)
Jun 29, 2017 0.0850 0.0850 0.0850 274 +0.01(+13.33%)
Jun 28, 2017 0.0750 0.0750 0.0750 0.0750 215,000 +0.00(+7.14%)
Jun 27, 2017 0.0700 0.0700 0.0700 0.0700 23,000 -0.00(-6.67%)
Jun 26, 2017 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+7.14%)
Jun 23, 2017 0.0700 0.0700 0.0700 0.0700 31,000 +0.00(+0.00%)
Jun 22, 2017 0.0700 0.0800 0.0700 0.0700 251,960 -0.01(-12.50%)
Jun 21, 2017 0.0800 0.0800 0.0800 0.0800 10,500 +0.00(+0.00%)
Jun 20, 2017 0.0750 0.0800 0.0700 0.0800 418,000 +0.01(+14.29%)
Jun 19, 2017 0.0700 0.0700 0.0700 0.0700 2,347,846 +0.01(+7.69%)
Jun 16, 2017 0.0650 0.0650 0.0650 0.0650 15,379 +0.00(+0.00%)
Jun 14, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 13, 2017 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Jun 12, 2017 0.0650 0.0700 0.0650 0.0650 31,250 -0.01(-7.14%)
Jun 09, 2017 0.0700 0.0700 0.0700 0.0700 7,250 +0.01(+7.69%)
Jun 08, 2017 0.0650 0.0650 0.0650 0.0650 41,180 -0.01(-7.14%)
Jun 06, 2017 0.0700 0.0700 0.0700 185 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0700 0.0700 66,000 +0.00(+0.00%)
Jun 02, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 01, 2017 0.0700 0.0700 0.0700 0.0700 21,750 +0.00(+0.00%)
May 31, 2017 0.0650 0.0700 0.0650 0.0700 39,000 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0700 0.0700 111,800 +0.00(+0.00%)
May 29, 2017 0.0700 0.0700 0.0700 0.0700 113,000 +0.00(+0.00%)
May 26, 2017 0.0650 0.0700 0.0650 0.0700 97,500 +0.01(+16.67%)
May 25, 2017 0.0700 0.0700 0.0600 0.0600 1,071,800 -0.01(-14.29%)
May 24, 2017 0.0700 0.0700 0.0700 0.0700 33,000 -0.00(-6.67%)
May 23, 2017 0.0750 0.0750 0.0750 0.0750 92,926 +0.00(+0.00%)
May 19, 2017 0.0750 0.0750 0.0750 0.0750 98,270 +0.00(+0.00%)
May 17, 2017 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 12, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 11, 2017 0.0800 0.0800 0.0800 0.0800 28,250 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
May 09, 2017 0.0850 0.0850 0.0750 0.0750 970,500 -0.01(-11.76%)
May 05, 2017 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 04, 2017 0.1000 0.1000 0.0850 0.0850 1,357,750 -0.02(-19.05%)
May 03, 2017 0.1000 0.1050 0.1000 0.1050 25,870 -0.01(-4.55%)
May 01, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 28, 2017 0.1000 0.1000 0.1000 0.1000 29,500 +0.00(+0.00%)
Apr 27, 2017 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
Apr 26, 2017 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Apr 25, 2017 0.1100 0.1100 0.1000 0.1000 83,300 -0.00(-4.76%)
Apr 24, 2017 0.1000 0.1150 0.1000 0.1050 31,585 +0.00(+5.00%)
Apr 21, 2017 0.1000 0.1000 0.0950 0.1000 118,401 -0.00(-4.76%)
Apr 19, 2017 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Apr 18, 2017 0.1000 0.1100 0.1000 0.1100 2,000 +0.01(+4.76%)
Apr 17, 2017 0.1200 0.1200 0.1050 0.1050 78,500 -0.01(-4.55%)
Apr 13, 2017 0.1000 0.1200 0.1000 0.1100 157,000 +0.01(+4.76%)
Apr 12, 2017 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-8.70%)
Apr 11, 2017 0.1000 0.1150 0.1000 0.1150 124,750 +0.01(+4.55%)
Apr 07, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Apr 06, 2017 0.1050 0.1050 0.1050 0.1050 50,250 -0.01(-4.55%)
Apr 05, 2017 0.1000 0.1100 0.1000 0.1100 24,500 +0.00(+0.00%)
Apr 04, 2017 0.1000 0.1150 0.1000 0.1100 14,050 +0.01(+10.00%)
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.