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 (%)
Sep 29, 2017 0.0750 0.0800 0.0750 0.0800 158,000 +0.01(+6.67%)
Sep 28, 2017 0.0750 0.0800 0.0750 0.0750 76,400 +0.00(+0.00%)
Sep 27, 2017 0.0750 0.0750 0.0750 0.0750 88,800 +0.00(+0.00%)
Sep 26, 2017 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+0.00%)
Sep 25, 2017 0.0800 0.0800 0.0750 0.0750 83,000 -0.01(-6.25%)
Sep 22, 2017 0.0750 0.0800 0.0750 0.0800 126,300 -0.01(-5.88%)
Sep 21, 2017 0.0800 0.0850 0.0750 0.0850 91,500 +0.00(+0.00%)
Sep 20, 2017 0.0950 0.0950 0.0800 0.0850 910,720 -0.01(-10.53%)
Sep 19, 2017 0.0850 0.1050 0.0800 0.0950 3,073,670 +0.04(+58.33%)
Sep 18, 2017 0.0600 0.0600 0.0600 0.0600 67,000 +0.00(+0.00%)
Sep 15, 2017 0.0600 0.0600 0.0600 0.0600 9,850 +0.00(+0.00%)
Sep 14, 2017 0.0650 0.0650 0.0600 0.0600 82,000 +0.00(+0.00%)
Sep 13, 2017 0.0600 0.0650 0.0600 0.0600 208,000 +0.00(+0.00%)
Sep 12, 2017 0.0600 0.0600 0.0600 0.0600 81,000 +0.00(+9.09%)
Sep 11, 2017 0.0600 0.0600 0.0550 0.0550 338,550 -0.01(-15.38%)
Sep 08, 2017 0.0650 0.0650 0.0650 0.0650 124,500 +0.00(+0.00%)
Sep 07, 2017 0.0650 0.0650 0.0650 0.0650 64,500 +0.00(+0.00%)
Sep 06, 2017 0.0650 0.0650 0.0650 0.0650 43,000 +0.00(+0.00%)
Sep 05, 2017 0.0700 0.0700 0.0600 0.0650 216,069 +0.00(+0.00%)
Sep 01, 2017 0.0650 0.0650 0.0650 0.0650 82,000 +0.00(+0.00%)
Aug 31, 2017 0.0600 0.0650 0.0550 0.0650 479,010 +0.00(+0.00%)
Aug 30, 2017 0.0650 0.0650 0.0650 0.0650 290,969 +0.01(+8.33%)
Aug 29, 2017 0.0650 0.0650 0.0550 0.0600 1,828,530 -0.01(-7.69%)
Aug 28, 2017 0.0750 0.0750 0.0600 0.0650 826,200 -0.01(-13.33%)
Aug 24, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 23, 2017 0.0700 0.0700 0.0650 0.0650 136,000 -0.01(-7.14%)
Aug 22, 2017 0.0700 0.0700 0.0700 0.0700 10,500 -0.00(-6.67%)
Aug 21, 2017 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Aug 18, 2017 0.0750 0.0750 0.0750 0.0750 112,360 +0.00(+0.00%)
Aug 17, 2017 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Aug 16, 2017 0.0750 0.0800 0.0750 0.0800 129,000 +0.01(+6.67%)
Aug 15, 2017 0.0700 0.0750 0.0700 0.0750 10,000 -0.01(-6.25%)
Aug 14, 2017 0.0800 0.0850 0.0800 0.0800 91,000 +0.00(+0.00%)
Aug 11, 2017 0.0750 0.0800 0.0750 0.0800 81,000 +0.00(+0.00%)
Aug 10, 2017 0.0750 0.0800 0.0750 0.0800 138,000 +0.01(+6.67%)
Aug 09, 2017 0.0750 0.0750 0.0750 0.0750 67,500 +0.00(+0.00%)
Aug 08, 2017 0.0700 0.0750 0.0700 0.0750 209,500 +0.01(+15.38%)
Aug 04, 2017 0.0750 0.0750 0.0650 0.0650 349,500 -0.01(-13.33%)
Aug 03, 2017 0.0750 0.0750 0.0750 0.0750 173,000 -0.01(-6.25%)
Jul 28, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 27, 2017 0.0750 0.0800 0.0750 0.0800 22,000 +0.01(+14.29%)
Jul 26, 2017 0.0750 0.0750 0.0700 0.0700 89,000 -0.00(-6.67%)
Jul 25, 2017 0.0750 0.0750 0.0750 0.0750 110,000 -0.01(-6.25%)
Jul 24, 2017 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Jul 21, 2017 0.0800 0.0800 0.0800 0.0800 1,235 +0.00(+0.00%)
Jul 20, 2017 0.0800 0.0800 0.0800 0.0800 19,000 +0.00(+0.00%)
Jul 19, 2017 0.0750 0.0800 0.0750 0.0800 140,500 +0.01(+6.67%)
Jul 18, 2017 0.0750 0.0800 0.0700 0.0750 67,500 +0.00(+0.00%)
Jul 13, 2017 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Jul 12, 2017 0.0700 0.0700 0.0650 0.0650 13,000 -0.01(-7.14%)
Jul 10, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0700 0.0700 0.0700 44,050 +0.00(+0.00%)
Jul 06, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 04, 2017 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
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.