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

Geomega Resources Inc (TSV: GMA )

0.1150 +0.0050 (+4.55%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 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 (%)
Oct 30, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Oct 29, 2018 0.1050 0.1050 0.0950 0.1000 169,367 -0.00(-4.76%)
Oct 26, 2018 0.0900 0.1100 0.0900 0.1050 588,429 +0.01(+16.67%)
Oct 25, 2018 0.0750 0.0900 0.0700 0.0900 188,400 +0.01(+20.00%)
Oct 24, 2018 0.0750 0.0750 0.0750 0.0750 76,000 -0.01(-6.25%)
Oct 23, 2018 0.0800 0.0800 0.0750 0.0800 83,999 -0.01(-5.88%)
Oct 22, 2018 0.0850 0.0850 0.0850 0.0850 14,000 -0.01(-10.53%)
Oct 18, 2018 0.0950 0.0950 0.0950 0 +0.01(+18.75%)
Oct 17, 2018 0.0850 0.0850 0.0800 0.0800 16,000 +0.00(+0.00%)
Oct 16, 2018 0.0850 0.0900 0.0750 0.0800 198,500 -0.01(-5.88%)
Oct 15, 2018 0.0950 0.0950 0.0850 0.0850 110,800 -0.01(-10.53%)
Oct 12, 2018 0.0900 0.0950 0.0900 0.0950 98,050 +0.01(+11.76%)
Oct 11, 2018 0.0900 0.0900 0.0850 0.0850 151,000 +0.00(+0.00%)
Oct 10, 2018 0.0900 0.0900 0.0850 0.0850 145,000 -0.00(-5.56%)
Oct 09, 2018 0.0850 0.0900 0.0850 0.0900 199,000 +0.00(+0.00%)
Oct 05, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 04, 2018 0.0800 0.0900 0.0800 0.0900 104,000 +0.01(+12.50%)
Oct 03, 2018 0.0800 0.0800 0.0800 0.0800 41,000 +0.01(+6.67%)
Oct 02, 2018 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 01, 2018 0.0750 0.0750 0.0750 0.0750 85,500 -0.01(-11.76%)
Sep 28, 2018 0.0750 0.0850 0.0700 0.0850 49,200 +0.01(+13.33%)
Sep 27, 2018 0.0750 0.0750 0.0750 250 +0.00(+0.00%)
Sep 25, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 24, 2018 0.0700 0.0750 0.0700 0.0750 231,500 -0.01(-6.25%)
Sep 21, 2018 0.0800 0.0900 0.0750 0.0800 57,000 +0.00(+0.00%)
Sep 20, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Sep 19, 2018 0.0800 0.0800 0.0750 0.0750 26,682 -0.01(-6.25%)
Sep 18, 2018 0.0900 0.0900 0.0800 0.0800 34,000 +0.00(+0.00%)
Sep 17, 2018 0.0800 0.0900 0.0800 0.0800 93,650 +0.00(+0.00%)
Sep 13, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 12, 2018 0.0800 0.0900 0.0750 0.0750 135,300 +0.00(+0.00%)
Sep 11, 2018 0.0750 0.0800 0.0700 0.0750 130,500 -0.01(-6.25%)
Sep 10, 2018 0.0800 0.0800 0.0800 0.0800 170,000 +0.00(+0.00%)
Sep 07, 2018 0.0800 0.0800 0.0800 0.0800 61,800 +0.00(+0.00%)
Sep 06, 2018 0.0850 0.0850 0.0750 0.0800 139,000 +0.00(+0.00%)
Sep 05, 2018 0.0800 0.0850 0.0800 0.0800 91,499 -0.01(-11.11%)
Sep 04, 2018 0.0900 0.0900 0.0800 0.0900 92,500 -0.01(-10.00%)
Aug 31, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 30, 2018 0.0900 0.0900 0.0900 0.0900 222,000 +0.01(+12.50%)
Aug 28, 2018 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 27, 2018 0.0800 0.0850 0.0800 0.0850 43,000 +0.00(+0.00%)
Aug 24, 2018 0.0900 0.0900 0.0850 0.0850 35,000 +0.00(+0.00%)
Aug 23, 2018 0.0850 0.0850 0.0850 0.0850 10,230 +0.00(+0.00%)
Aug 22, 2018 0.0850 0.0850 0.0850 0.0850 7,166 -0.00(-5.56%)
Aug 21, 2018 0.0850 0.0900 0.0850 0.0900 22,000 +0.00(+0.00%)
Aug 20, 2018 0.0850 0.0900 0.0850 0.0900 20,719 +0.00(+5.88%)
Aug 17, 2018 0.0800 0.0850 0.0800 0.0850 41,999 +0.00(+0.00%)
Aug 15, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 14, 2018 0.0850 0.0900 0.0800 0.0800 140,000 -0.01(-11.11%)
Aug 13, 2018 0.0850 0.0900 0.0850 0.0900 9,200 +0.00(+0.00%)
Aug 10, 2018 0.0850 0.0900 0.0850 0.0900 13,322 -0.01(-5.26%)
Aug 09, 2018 0.0850 0.0950 0.0850 0.0950 71,000 +0.01(+11.76%)
Aug 08, 2018 0.0850 0.0850 0.0850 0.0850 25,000 -0.00(-5.56%)
Aug 03, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 02, 2018 0.0900 0.0900 0.0900 0.0900 132,400 +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.