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, 2018 0.0900 0.0900 0.0900 0.0900 37,000 -0.01(-5.26%)
Jul 30, 2018 0.0900 0.0950 0.0900 0.0950 9,000 -0.01(-5.00%)
Jul 27, 2018 0.0950 0.1000 0.0950 0.1000 10,000 +0.01(+5.26%)
Jul 26, 2018 0.0850 0.0950 0.0850 0.0950 38,000 +0.01(+11.76%)
Jul 25, 2018 0.0850 0.0850 0.0850 0.0850 54,000 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0900 0.0850 0.0850 55,000 -0.00(-5.56%)
Jul 23, 2018 0.0900 0.0900 0.0900 0.0900 15,000 -0.01(-5.26%)
Jul 20, 2018 0.0900 0.0950 0.0900 0.0950 40,000 +0.01(+5.56%)
Jul 19, 2018 0.0900 0.0900 0.0900 0.0900 18,500 +0.00(+0.00%)
Jul 18, 2018 0.0900 0.0900 0.0900 0.0900 147,000 +0.00(+5.88%)
Jul 17, 2018 0.0850 0.0850 0.0800 0.0850 207,500 -0.00(-5.56%)
Jul 16, 2018 0.0850 0.0900 0.0850 0.0900 158,000 +0.00(+0.00%)
Jul 13, 2018 0.0900 0.0900 0.0900 0.0900 116,000 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 10, 2018 0.0950 0.0950 0.0950 0.0950 5,000 -0.01(-5.00%)
Jul 09, 2018 0.1000 0.1100 0.1000 0.1000 18,000 +0.00(+0.00%)
Jul 06, 2018 0.1000 0.1000 0.0950 0.1000 116,000 +0.00(+0.00%)
Jul 05, 2018 0.0900 0.1150 0.0800 0.1000 138,800 +0.01(+5.26%)
Jul 04, 2018 0.0850 0.1000 0.0850 0.0950 82,000 +0.01(+5.56%)
Jul 03, 2018 0.0900 0.0900 0.0900 0.0900 22,000 +0.00(+0.00%)
Jun 29, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 26, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 25, 2018 0.1000 0.1000 0.0900 0.0900 20,000 -0.01(-10.00%)
Jun 22, 2018 0.1000 0.1000 0.0900 0.1000 149,900 +0.00(+0.00%)
Jun 19, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Jun 18, 2018 0.1150 0.1150 0.1100 0.1100 48,500 +0.00(+0.00%)
Jun 15, 2018 0.1200 0.1200 0.1100 0.1100 35,855 -0.01(-8.33%)
Jun 14, 2018 0.1300 0.1300 0.1200 0.1200 13,500 -0.01(-4.00%)
Jun 13, 2018 0.1300 0.1300 0.1250 0.1250 2,700 +0.01(+8.70%)
Jun 12, 2018 0.1250 0.1250 0.1150 0.1150 193,000 -0.01(-11.54%)
Jun 11, 2018 0.1300 0.1300 0.1300 0.1300 48,500 +0.01(+4.00%)
Jun 07, 2018 0.1250 0.1250 0.1250 0 +0.01(+4.17%)
Jun 06, 2018 0.1250 0.1250 0.1200 0.1200 44,392 +0.00(+0.00%)
Jun 05, 2018 0.1250 0.1250 0.1200 0.1200 76,500 -0.01(-4.00%)
Jun 04, 2018 0.1300 0.1300 0.1200 0.1250 177,900 -0.01(-3.85%)
Jun 01, 2018 0.1200 0.1300 0.1150 0.1300 14,000 +0.01(+13.04%)
May 31, 2018 0.1250 0.1300 0.1150 0.1150 198,501 -0.01(-11.54%)
May 30, 2018 0.1300 0.1300 0.1300 0.1300 29,578 +0.01(+13.04%)
May 29, 2018 0.1350 0.1350 0.1150 0.1150 303,255 -0.02(-14.81%)
May 28, 2018 0.1450 0.1450 0.1350 0.1350 130,000 -0.01(-6.90%)
May 25, 2018 0.1400 0.1450 0.1350 0.1450 253,660 +0.00(+3.57%)
May 24, 2018 0.1350 0.1400 0.1350 0.1400 27,040 +0.01(+3.70%)
May 23, 2018 0.1350 0.1400 0.1350 0.1350 74,225 +0.00(+0.00%)
May 22, 2018 0.1450 0.1500 0.1350 0.1350 413,917 -0.01(-3.57%)
May 18, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
May 17, 2018 0.1500 0.1500 0.1300 0.1400 131,103 -0.01(-6.67%)
May 16, 2018 0.1200 0.1500 0.1150 0.1500 480,909 +0.02(+20.00%)
May 15, 2018 0.1500 0.1600 0.1250 0.1250 418,223 -0.02(-16.67%)
May 14, 2018 0.1250 0.1950 0.1250 0.1500 1,180,490 +0.02(+20.00%)
May 11, 2018 0.1200 0.1250 0.1200 0.1250 196,100 +0.01(+4.17%)
May 10, 2018 0.1200 0.1350 0.1150 0.1200 604,823 +0.00(+0.00%)
May 09, 2018 0.1050 0.1200 0.1050 0.1200 381,750 +0.02(+20.00%)
May 08, 2018 0.1000 0.1000 0.1000 0.1000 240,700 +0.01(+5.26%)
May 07, 2018 0.0900 0.0950 0.0900 0.0950 78,400 +0.01(+11.76%)
May 04, 2018 0.0850 0.0850 0.0850 0.0850 67,000 +0.00(+0.00%)
May 03, 2018 0.0900 0.0950 0.0850 0.0850 78,000 -0.00(-5.56%)
May 02, 2018 0.0900 0.0950 0.0850 0.0900 158,000 +0.00(+0.00%)
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.