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

Geomega Resources Inc (TSV: GMA )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 19, 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 (%)
Jan 31, 2018 0.0900 0.0950 0.0900 0.0900 100,500 -0.01(-5.26%)
Jan 30, 2018 0.0850 0.1000 0.0850 0.0950 123,000 +0.00(+0.00%)
Jan 29, 2018 0.0850 0.0950 0.0750 0.0950 236,150 +0.02(+26.67%)
Jan 26, 2018 0.0800 0.0850 0.0750 0.0750 83,815 -0.01(-6.25%)
Jan 25, 2018 0.0700 0.0800 0.0700 0.0800 291,000 +0.01(+14.29%)
Jan 24, 2018 0.0700 0.0750 0.0700 0.0700 14,300 +0.00(+0.00%)
Jan 23, 2018 0.0700 0.0700 0.0700 0.0700 186,378 +0.00(+0.00%)
Jan 22, 2018 0.0700 0.0700 0.0650 0.0700 418,400 +0.00(+0.00%)
Jan 19, 2018 0.0700 0.0700 0.0650 0.0700 188,600 +0.01(+7.69%)
Jan 18, 2018 0.0650 0.0650 0.0650 0.0650 170,000 +0.00(+0.00%)
Jan 17, 2018 0.0650 0.0650 0.0650 0.0650 25,600 +0.00(+0.00%)
Jan 16, 2018 0.0650 0.0650 0.0650 0.0650 5,313 +0.00(+0.00%)
Jan 15, 2018 0.0700 0.0700 0.0650 0.0650 102,000 +0.00(+0.00%)
Jan 12, 2018 0.0650 0.0650 0.0650 0.0650 6,000 +0.01(+8.33%)
Jan 11, 2018 0.0600 0.0600 0.0600 0.0600 10,000 -0.01(-7.69%)
Jan 10, 2018 0.0650 0.0650 0.0600 0.0650 367,250 +0.00(+0.00%)
Jan 09, 2018 0.0650 0.0650 0.0650 0.0650 170,000 +0.00(+0.00%)
Jan 08, 2018 0.0700 0.0700 0.0650 0.0650 52,000 -0.01(-7.14%)
Jan 05, 2018 0.0700 0.0700 0.0700 0.0700 180,850 +0.00(+0.00%)
Jan 04, 2018 0.0700 0.0700 0.0700 0.0700 117,800 +0.00(+0.00%)
Jan 02, 2018 0.0700 0.0700 0.0700 500 +0.00(+0.00%)
Dec 29, 2017 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 28, 2017 0.0700 0.0700 0.0650 0.0650 52,500 -0.01(-13.33%)
Dec 27, 2017 0.0750 0.0750 0.0750 0.0750 30,200 +0.00(+7.14%)
Dec 22, 2017 0.0700 0.0700 0.0700 0.0700 23,500 +0.00(+0.00%)
Dec 21, 2017 0.0700 0.0700 0.0700 0.0700 100,933 -0.00(-6.67%)
Dec 20, 2017 0.0750 0.0750 0.0750 0.0750 8,000 -0.01(-6.25%)
Dec 19, 2017 0.0800 0.0800 0.0750 0.0800 158,100 +0.00(+0.00%)
Dec 18, 2017 0.0750 0.0800 0.0700 0.0800 358,150 +0.01(+14.29%)
Dec 15, 2017 0.0700 0.0700 0.0700 0.0700 68,200 +0.00(+0.00%)
Dec 14, 2017 0.0750 0.0750 0.0700 0.0700 177,000 -0.00(-6.67%)
Dec 13, 2017 0.0750 0.0800 0.0700 0.0750 139,400 -0.01(-6.25%)
Dec 12, 2017 0.0750 0.0800 0.0750 0.0800 7,100 +0.00(+0.00%)
Dec 11, 2017 0.0700 0.0800 0.0700 0.0800 72,500 +0.00(+0.00%)
Dec 08, 2017 0.0750 0.0800 0.0750 0.0800 134,500 +0.01(+14.29%)
Dec 07, 2017 0.0750 0.0750 0.0700 0.0700 4,500 -0.00(-6.67%)
Dec 06, 2017 0.0750 0.0750 0.0750 0.0750 69,000 +0.00(+0.00%)
Dec 05, 2017 0.0700 0.0750 0.0700 0.0750 49,200 +0.00(+7.14%)
Dec 04, 2017 0.0750 0.0800 0.0700 0.0700 22,050 -0.00(-6.67%)
Dec 01, 2017 0.0650 0.0750 0.0650 0.0750 211,500 +0.01(+15.38%)
Nov 30, 2017 0.0700 0.0700 0.0650 0.0650 63,375 +0.00(+0.00%)
Nov 29, 2017 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Nov 28, 2017 0.0700 0.0700 0.0650 0.0650 918,555 -0.01(-7.14%)
Nov 27, 2017 0.0750 0.0750 0.0650 0.0700 213,200 -0.00(-6.67%)
Nov 24, 2017 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Nov 22, 2017 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 21, 2017 0.0800 0.0800 0.0750 0.0750 49,400 +0.00(+7.14%)
Nov 20, 2017 0.0750 0.0750 0.0700 0.0700 1,300,800 -0.01(-12.50%)
Nov 17, 2017 0.0850 0.0900 0.0750 0.0800 969,850 -0.01(-5.88%)
Nov 16, 2017 0.0750 0.0850 0.0700 0.0850 743,253 +0.01(+13.33%)
Nov 15, 2017 0.0750 0.0800 0.0750 0.0750 212,000 -0.01(-11.76%)
Nov 14, 2017 0.0800 0.0850 0.0800 0.0850 115,750 +0.01(+6.25%)
Nov 13, 2017 0.0800 0.0800 0.0800 0.0800 151,300 +0.00(+0.00%)
Nov 10, 2017 0.0800 0.0800 0.0800 0.0800 65,000 +0.00(+0.00%)
Nov 09, 2017 0.0850 0.0850 0.0800 0.0800 178,775 -0.01(-11.11%)
Nov 08, 2017 0.0900 0.0900 0.0900 0.0900 82,000 +0.00(+5.88%)
Nov 07, 2017 0.0900 0.0900 0.0850 0.0850 42,500 +0.00(+0.00%)
Nov 06, 2017 0.0850 0.0950 0.0850 0.0850 376,000 -0.01(-10.53%)
Nov 03, 2017 0.0950 0.0950 0.0950 0.0950 60,000 +0.01(+5.56%)
Nov 02, 2017 0.0800 0.0950 0.0800 0.0900 118,100 +0.01(+12.50%)
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.