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 (%)
Apr 30, 2019 0.1500 0.1550 0.1450 0.1450 60,100 +0.00(+3.57%)
Apr 29, 2019 0.1450 0.1500 0.1400 0.1400 90,000 -0.01(-9.68%)
Apr 26, 2019 0.1400 0.1550 0.1400 0.1550 249,900 +0.01(+10.71%)
Apr 25, 2019 0.1450 0.1450 0.1400 0.1400 343,500 +0.00(+0.00%)
Apr 24, 2019 0.1500 0.1500 0.1400 0.1400 223,439 -0.00(-3.45%)
Apr 23, 2019 0.1450 0.1500 0.1400 0.1450 423,757 +0.00(+0.00%)
Apr 22, 2019 0.1450 0.1450 0.1450 0.1450 93,159 -0.01(-3.33%)
Apr 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2019 0.1450 0.1550 0.1450 0.1500 281,856 +0.01(+3.45%)
Apr 16, 2019 0.1400 0.1450 0.1400 0.1450 363,000 +0.00(+0.00%)
Apr 15, 2019 0.1450 0.1500 0.1400 0.1450 134,000 -0.01(-3.33%)
Apr 12, 2019 0.1500 0.1500 0.1450 0.1500 86,650 +0.00(+0.00%)
Apr 11, 2019 0.1400 0.1550 0.1400 0.1500 493,156 +0.01(+7.14%)
Apr 10, 2019 0.1400 0.1400 0.1400 0.1400 40,600 +0.01(+3.70%)
Apr 09, 2019 0.1400 0.1450 0.1350 0.1350 106,775 +0.00(+0.00%)
Apr 08, 2019 0.1200 0.1350 0.1100 0.1350 414,500 +0.02(+17.39%)
Apr 05, 2019 0.1100 0.1150 0.1100 0.1150 237,500 +0.01(+4.55%)
Apr 04, 2019 0.1400 0.1400 0.1100 0.1100 652,900 -0.01(-12.00%)
Apr 03, 2019 0.1350 0.1600 0.1250 0.1250 757,180 -0.02(-16.67%)
Apr 02, 2019 0.1350 0.1650 0.1350 0.1500 1,014,380 +0.01(+7.14%)
Apr 01, 2019 0.1150 0.1450 0.1150 0.1400 1,324,071 +0.02(+16.67%)
Mar 29, 2019 0.1100 0.1200 0.1050 0.1200 498,370 +0.01(+14.29%)
Mar 28, 2019 0.1100 0.1100 0.1050 0.1050 270,130 -0.01(-4.55%)
Mar 27, 2019 0.1050 0.1100 0.1050 0.1100 100,800 +0.01(+4.76%)
Mar 26, 2019 0.1000 0.1050 0.1000 0.1050 252,689 +0.01(+10.53%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-5.00%)
Mar 22, 2019 0.0900 0.1000 0.0900 0.1000 201,600 +0.01(+11.11%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 16,370 +0.00(+0.00%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.0950 0.0900 0.0900 27,000 -0.01(-5.26%)
Mar 18, 2019 0.0900 0.0950 0.0900 0.0950 29,000 +0.01(+5.56%)
Mar 15, 2019 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1000 0.0900 0.0900 28,000 +0.00(+0.00%)
Mar 13, 2019 0.0950 0.1000 0.0900 0.0900 34,500 -0.01(-5.26%)
Mar 12, 2019 0.0900 0.0950 0.0900 0.0950 38,500 +0.01(+5.56%)
Mar 11, 2019 0.0900 0.0900 0.0900 0.0900 2,666 +0.00(+0.00%)
Mar 08, 2019 0.0900 0.0900 0.0900 0.0900 24,500 +0.00(+0.00%)
Mar 07, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0900 0.0900 18,700 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Mar 04, 2019 0.0900 0.0900 0.0900 0.0900 18,500 -0.01(-5.26%)
Mar 01, 2019 0.1000 0.1000 0.0950 0.0950 26,357 +0.00(+0.00%)
Feb 28, 2019 0.1000 0.1000 0.0900 0.0950 267,500 +0.00(+0.00%)
Feb 27, 2019 0.0850 0.1000 0.0850 0.0950 1,118,136 +0.01(+18.75%)
Feb 26, 2019 0.0800 0.0850 0.0750 0.0800 162,080 +0.00(+0.00%)
Feb 25, 2019 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Feb 22, 2019 0.0850 0.0850 0.0800 0.0800 82,000 -0.01(-11.11%)
Feb 21, 2019 0.0800 0.0900 0.0800 0.0900 62,000 +0.01(+12.50%)
Feb 20, 2019 0.0800 0.0800 0.0800 0.0800 29,000 +0.00(+0.00%)
Feb 19, 2019 0.0750 0.0800 0.0750 0.0800 130,100 +0.00(+0.00%)
Feb 15, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Feb 14, 2019 0.0750 0.0750 0.0700 0.0750 1,495,000 +0.00(+0.00%)
Feb 13, 2019 0.0700 0.0800 0.0700 0.0750 64,000 -0.01(-6.25%)
Feb 12, 2019 0.0750 0.0800 0.0700 0.0800 107,000 +0.01(+6.67%)
Feb 11, 2019 0.0700 0.0750 0.0700 0.0750 71,000 +0.00(+7.14%)
Feb 08, 2019 0.0700 0.0700 0.0700 0.0700 220,000 -0.00(-6.67%)
Feb 07, 2019 0.0750 0.0750 0.0750 0.0750 184,700 -0.01(-6.25%)
Feb 06, 2019 0.0800 0.0800 0.0800 0.0800 340,500 +0.00(+0.00%)
Feb 05, 2019 0.0800 0.0800 0.0800 0.0800 30,000 +0.00(+0.00%)
Feb 04, 2019 0.0800 0.0800 0.0800 0.0800 40,500 +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.