Skip to main content

Geomega Resources Inc (TSV: GMA )

0.1100 UNCHANGED
Streaming Delayed Price Updated: 10:12 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.3350 0.3550 0.3350 0.3550 231,413 +0.01(+1.43%)
Jan 28, 2021 0.3600 0.3600 0.3350 0.3500 236,883 +0.01(+2.94%)
Jan 27, 2021 0.3700 0.3700 0.3350 0.3400 190,806 -0.03(-8.11%)
Jan 26, 2021 0.3800 0.3850 0.3650 0.3700 205,820 -0.02(-3.90%)
Jan 25, 2021 0.3600 0.3900 0.3600 0.3850 430,019 +0.02(+4.05%)
Jan 22, 2021 0.3450 0.3700 0.3200 0.3700 560,335 +0.03(+8.82%)
Jan 21, 2021 0.3600 0.3700 0.3400 0.3400 210,410 -0.01(-4.23%)
Jan 20, 2021 0.3350 0.3600 0.3350 0.3550 224,033 +0.02(+5.97%)
Jan 19, 2021 0.3500 0.3500 0.3300 0.3350 335,094 -0.01(-1.47%)
Jan 18, 2021 0.3500 0.3500 0.3350 0.3400 200,492 -0.01(-4.23%)
Jan 15, 2021 0.3600 0.3600 0.3500 0.3550 61,900 +0.00(+0.00%)
Jan 14, 2021 0.3700 0.3700 0.3350 0.3550 225,958 -0.01(-1.39%)
Jan 13, 2021 0.3650 0.3800 0.3500 0.3600 409,120 -0.01(-2.70%)
Jan 12, 2021 0.3750 0.3850 0.3600 0.3700 328,263 +0.02(+4.23%)
Jan 11, 2021 0.3800 0.3800 0.3250 0.3550 757,325 -0.02(-4.05%)
Jan 08, 2021 0.4000 0.4100 0.3650 0.3700 815,505 -0.03(-6.33%)
Jan 07, 2021 0.3700 0.4000 0.3700 0.3950 578,274 +0.03(+6.76%)
Jan 06, 2021 0.3700 0.3850 0.3600 0.3700 408,939 -0.01(-1.33%)
Jan 05, 2021 0.3250 0.3800 0.3200 0.3750 1,087,020 +0.05(+15.38%)
Jan 04, 2021 0.3300 0.3300 0.3200 0.3250 155,130 +0.00(+0.00%)
Dec 31, 2020 0.3250 0.3250 0.3250 0 -0.02(-5.80%)
Dec 30, 2020 0.3400 0.3500 0.3300 0.3450 236,479 +0.00(+1.47%)
Dec 29, 2020 0.3350 0.3500 0.3200 0.3400 354,125 -0.01(-2.86%)
Dec 24, 2020 0.3500 0.3500 0.3500 0 +0.04(+12.90%)
Dec 23, 2020 0.2900 0.3400 0.2900 0.3100 532,506 +0.03(+8.77%)
Dec 22, 2020 0.2500 0.3000 0.2450 0.2850 568,330 +0.04(+16.33%)
Dec 21, 2020 0.2500 0.2500 0.2400 0.2450 98,575 +0.01(+4.26%)
Dec 18, 2020 0.2450 0.2450 0.2350 0.2350 98,296 +0.00(+0.00%)
Dec 17, 2020 0.2450 0.2450 0.2350 0.2350 141,200 -0.01(-4.08%)
Dec 16, 2020 0.2450 0.2500 0.2350 0.2450 124,620 +0.01(+2.08%)
Dec 15, 2020 0.2400 0.2500 0.2400 0.2400 108,121 +0.00(+0.00%)
Dec 14, 2020 0.2450 0.2450 0.2350 0.2400 282,461 +0.00(+0.00%)
Dec 11, 2020 0.2500 0.2500 0.2400 0.2400 178,500 +0.00(+0.00%)
Dec 10, 2020 0.2400 0.2400 0.2250 0.2400 169,597 +0.00(+0.00%)
Dec 09, 2020 0.2500 0.2550 0.2400 0.2400 123,194 -0.02(-5.88%)
Dec 08, 2020 0.2500 0.2550 0.2300 0.2550 557,764 +0.01(+2.00%)
Dec 07, 2020 0.2100 0.2700 0.2100 0.2500 1,591,173 +0.05(+21.95%)
Dec 04, 2020 0.2050 0.2100 0.2000 0.2050 188,880 +0.00(+0.00%)
Dec 03, 2020 0.2100 0.2100 0.2050 0.2050 211,457 -0.01(-2.38%)
Dec 02, 2020 0.2100 0.2100 0.2000 0.2100 176,850 +0.01(+2.44%)
Dec 01, 2020 0.2000 0.2100 0.2000 0.2050 174,855 +0.00(+2.50%)
Nov 30, 2020 0.2000 0.2000 0.1950 0.2000 353,199 +0.01(+2.56%)
Nov 27, 2020 0.1950 0.1950 0.1900 0.1950 126,200 +0.01(+2.63%)
Nov 26, 2020 0.1950 0.1950 0.1900 0.1900 91,800 +0.00(+0.00%)
Nov 25, 2020 0.1900 0.1900 0.1900 0.1900 6,001 +0.00(+0.00%)
Nov 24, 2020 0.1900 0.2000 0.1900 0.1900 134,133 +0.01(+2.70%)
Nov 23, 2020 0.1850 0.1850 0.1800 0.1850 240,599 +0.00(+0.00%)
Nov 20, 2020 0.1900 0.1900 0.1850 0.1850 61,700 -0.01(-2.63%)
Nov 19, 2020 0.1950 0.1950 0.1850 0.1900 182,740 +0.00(+0.00%)
Nov 18, 2020 0.2000 0.2000 0.1900 0.1900 61,566 -0.01(-5.00%)
Nov 17, 2020 0.2000 0.2050 0.2000 0.2000 173,500 +0.01(+2.56%)
Nov 16, 2020 0.1950 0.1950 0.1900 0.1950 130,400 +0.00(+0.00%)
Nov 13, 2020 0.2000 0.2050 0.1950 0.1950 70,500 -0.01(-2.50%)
Nov 12, 2020 0.1950 0.2000 0.1950 0.2000 185,160 +0.01(+2.56%)
Nov 11, 2020 0.1900 0.1950 0.1850 0.1950 97,040 +0.01(+2.63%)
Nov 10, 2020 0.1900 0.1900 0.1850 0.1900 121,822 +0.00(+0.00%)
Nov 09, 2020 0.1950 0.1950 0.1750 0.1900 263,274 +0.00(+0.00%)
Nov 06, 2020 0.1950 0.1950 0.1850 0.1900 83,045 -0.01(-2.56%)
Nov 05, 2020 0.2000 0.2000 0.1900 0.1950 143,498 +0.01(+2.63%)
Nov 04, 2020 0.1850 0.1900 0.1800 0.1900 61,987 +0.01(+2.70%)
Nov 03, 2020 0.1750 0.1850 0.1750 0.1850 77,200 +0.01(+8.82%)
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.