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 (%)
Oct 31, 2019 0.1550 0.1550 0.1550 0.1550 16,000 +0.00(+0.00%)
Oct 30, 2019 0.1550 0.1550 0.1500 0.1550 82,996 -0.01(-3.13%)
Oct 29, 2019 0.1550 0.1600 0.1500 0.1600 118,500 +0.01(+3.23%)
Oct 28, 2019 0.1550 0.1550 0.1530 0.1550 181,250 +0.01(+3.33%)
Oct 25, 2019 0.1500 0.1550 0.1500 0.1500 104,764 +0.00(+0.00%)
Oct 24, 2019 0.1550 0.1550 0.1450 0.1500 66,000 -0.01(-3.23%)
Oct 23, 2019 0.1550 0.1550 0.1550 0.1550 88,000 +0.00(+1.31%)
Oct 22, 2019 0.1550 0.1550 0.1530 0.1530 11,500 -0.00(-1.29%)
Oct 21, 2019 0.1550 0.1550 0.1500 0.1550 51,400 +0.00(+1.31%)
Oct 18, 2019 0.1400 0.1550 0.1400 0.1530 303,661 +0.01(+9.29%)
Oct 17, 2019 0.1450 0.1450 0.1400 0.1400 134,500 -0.00(-2.10%)
Oct 16, 2019 0.1450 0.1450 0.1400 0.1430 30,960 -0.00(-1.38%)
Oct 15, 2019 0.1400 0.1500 0.1350 0.1450 118,500 +0.00(+3.57%)
Oct 11, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Oct 10, 2019 0.1350 0.1400 0.1300 0.1400 3,800 +0.00(+0.00%)
Oct 09, 2019 0.1300 0.1400 0.1300 0.1400 199,500 +0.01(+7.69%)
Oct 08, 2019 0.1300 0.1350 0.1250 0.1300 16,500 +0.00(+0.00%)
Oct 07, 2019 0.1300 0.1300 0.1250 0.1300 19,565 +0.00(+0.00%)
Oct 04, 2019 0.1300 0.1300 0.1300 0.1300 1,750 -0.01(-3.70%)
Oct 03, 2019 0.1350 0.1350 0.1350 0.1350 1,250 -0.01(-3.57%)
Oct 02, 2019 0.1350 0.1400 0.1300 0.1400 8,000 +0.01(+3.70%)
Oct 01, 2019 0.1400 0.1450 0.1300 0.1350 99,490 +0.00(+0.00%)
Sep 30, 2019 0.1400 0.1450 0.1350 0.1350 92,000 -0.01(-6.90%)
Sep 27, 2019 0.1400 0.1450 0.1200 0.1450 363,260 +0.00(+3.57%)
Sep 26, 2019 0.1250 0.1450 0.1250 0.1400 33,000 +0.01(+7.69%)
Sep 25, 2019 0.1250 0.1300 0.1200 0.1300 89,460 +0.00(+0.00%)
Sep 24, 2019 0.1400 0.1400 0.1300 0.1300 181,500 -0.01(-7.14%)
Sep 23, 2019 0.1450 0.1450 0.1400 0.1400 68,500 -0.01(-6.67%)
Sep 20, 2019 0.1400 0.1500 0.1400 0.1500 182,998 +0.01(+3.45%)
Sep 19, 2019 0.1450 0.1450 0.1450 0.1450 750 -0.01(-3.33%)
Sep 18, 2019 0.1450 0.1500 0.1450 0.1500 45,250 +0.00(+0.00%)
Sep 16, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 13, 2019 0.1450 0.1500 0.1400 0.1500 14,500 +0.00(+0.00%)
Sep 12, 2019 0.1450 0.1500 0.1400 0.1500 15,863 +0.00(+0.00%)
Sep 11, 2019 0.1500 0.1500 0.1450 0.1500 31,000 +0.00(+0.00%)
Sep 09, 2019 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Sep 06, 2019 0.1500 0.1600 0.1500 0.1600 36,250 +0.01(+6.67%)
Sep 05, 2019 0.1450 0.1500 0.1450 0.1500 29,200 +0.00(+0.00%)
Sep 04, 2019 0.1550 0.1550 0.1450 0.1500 92,860 -0.01(-3.23%)
Sep 03, 2019 0.1500 0.1550 0.1450 0.1550 33,000 +0.01(+3.33%)
Aug 30, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2019 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-3.23%)
Aug 28, 2019 0.1550 0.1550 0.1550 0.1550 6,000 +0.00(+0.00%)
Aug 27, 2019 0.1600 0.1600 0.1500 0.1550 46,999 +0.01(+3.33%)
Aug 26, 2019 0.1550 0.1600 0.1500 0.1500 134,800 -0.01(-6.25%)
Aug 23, 2019 0.1600 0.1700 0.1500 0.1600 201,000 +0.01(+3.23%)
Aug 22, 2019 0.1700 0.1700 0.1550 0.1550 26,000 -0.01(-3.13%)
Aug 21, 2019 0.1600 0.1700 0.1550 0.1600 93,999 +0.00(+0.00%)
Aug 20, 2019 0.1400 0.1600 0.1400 0.1600 94,111 +0.02(+14.29%)
Aug 19, 2019 0.1300 0.1400 0.1300 0.1400 124,286 +0.02(+12.00%)
Aug 16, 2019 0.1300 0.1300 0.1250 0.1250 5,000 +0.00(+0.00%)
Aug 15, 2019 0.1400 0.1400 0.1250 0.1250 555,978 -0.02(-13.79%)
Aug 14, 2019 0.1400 0.1500 0.1400 0.1450 250,161 +0.00(+0.00%)
Aug 13, 2019 0.1450 0.1450 0.1400 0.1450 20,500 +0.00(+0.00%)
Aug 12, 2019 0.1450 0.1450 0.1450 0.1450 50,500 +0.00(+0.00%)
Aug 09, 2019 0.1500 0.1500 0.1450 0.1450 154,750 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1550 0.1450 0.1450 46,750 -0.01(-3.33%)
Aug 07, 2019 0.1500 0.1600 0.1500 0.1500 132,750 +0.00(+0.00%)
Aug 06, 2019 0.1650 0.1650 0.1350 0.1500 291,390 -0.02(-11.76%)
Aug 02, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
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.