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

Geomega Resources Inc (TSV: GMA )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Nov 30, 2011 1.360 1.380 1.300 1.300 22,600 -0.06(-4.41%)
Nov 29, 2011 1.350 1.360 1.260 1.360 28,500 -0.02(-1.45%)
Nov 28, 2011 1.330 1.380 1.300 1.380 19,400 +0.13(+10.40%)
Nov 25, 2011 1.250 1.250 1.250 1.250 3,290 +0.00(+0.00%)
Nov 24, 2011 1.280 1.280 1.150 1.250 19,910 +0.06(+5.04%)
Nov 23, 2011 1.380 1.380 1.190 1.190 16,750 -0.14(-10.53%)
Nov 22, 2011 1.340 1.370 1.300 1.330 43,214 +0.01(+0.76%)
Nov 21, 2011 1.230 1.340 1.200 1.320 43,100 +0.12(+10.00%)
Nov 18, 2011 1.240 1.270 1.170 1.200 31,300 -0.04(-3.23%)
Nov 17, 2011 1.170 1.240 1.170 1.240 39,496 +0.07(+5.98%)
Nov 16, 2011 1.210 1.210 1.170 1.170 18,000 -0.03(-2.50%)
Nov 15, 2011 1.220 1.220 1.150 1.200 81,100 +0.03(+2.56%)
Nov 14, 2011 1.180 1.190 1.150 1.170 21,900 -0.01(-0.85%)
Nov 11, 2011 1.150 1.190 1.150 1.180 23,180 +0.03(+2.61%)
Nov 10, 2011 1.280 1.280 1.140 1.150 83,482 -0.19(-14.18%)
Nov 09, 2011 1.290 1.340 1.290 1.340 6,300 +0.01(+0.75%)
Nov 08, 2011 1.250 1.340 1.250 1.330 10,250 +0.06(+4.72%)
Nov 07, 2011 1.350 1.380 1.270 1.270 15,000 -0.08(-5.93%)
Nov 04, 2011 1.310 1.350 1.310 1.350 2,600 +0.01(+0.75%)
Nov 03, 2011 1.380 1.400 1.300 1.340 35,500 -0.06(-4.29%)
Nov 02, 2011 1.390 1.400 1.350 1.400 33,600 +0.01(+0.72%)
Nov 01, 2011 1.430 1.450 1.360 1.390 25,600 -0.04(-2.80%)
Oct 31, 2011 1.490 1.500 1.400 1.430 31,050 -0.02(-1.38%)
Oct 28, 2011 1.420 1.450 1.410 1.450 16,950 +0.03(+2.11%)
Oct 27, 2011 1.530 1.530 1.410 1.420 25,100 -0.03(-2.07%)
Oct 26, 2011 1.500 1.500 1.380 1.450 19,150 -0.01(-0.68%)
Oct 25, 2011 1.450 1.500 1.400 1.460 36,810 -0.04(-2.67%)
Oct 24, 2011 1.400 1.500 1.370 1.500 35,207 +0.15(+11.11%)
Oct 21, 2011 1.500 1.500 1.350 1.350 10,450 -0.18(-11.76%)
Oct 20, 2011 1.500 1.550 1.360 1.530 16,501 +0.03(+2.00%)
Oct 19, 2011 1.490 1.530 1.390 1.500 7,000 +0.00(+0.00%)
Oct 18, 2011 1.500 1.500 1.500 1.500 1,450 +0.00(+0.00%)
Oct 17, 2011 1.560 1.560 1.500 1.500 66,245 +0.00(+0.00%)
Oct 14, 2011 1.570 1.570 1.490 1.500 16,830 -0.07(-4.46%)
Oct 13, 2011 1.580 1.580 1.500 1.570 12,326 -0.02(-1.26%)
Oct 12, 2011 1.560 1.590 1.500 1.590 28,600 +0.05(+3.25%)
Oct 11, 2011 1.690 1.690 1.500 1.540 22,101 +0.02(+1.32%)
Oct 07, 2011 1.760 1.870 1.520 1.520 74,157 -0.23(-13.14%)
Oct 06, 2011 1.260 2.000 1.500 1.750 120,203 +0.50(+40.00%)
Oct 05, 2011 1.330 1.330 1.100 1.250 53,900 +0.10(+8.70%)
Oct 04, 2011 1.320 1.320 1.100 1.150 45,640 -0.21(-15.44%)
Oct 03, 2011 1.450 1.490 1.350 1.360 27,300 -0.18(-11.69%)
Sep 30, 2011 1.700 1.700 1.470 1.540 49,085 +0.04(+2.67%)
Sep 29, 2011 1.840 1.840 1.500 1.500 55,363 -0.30(-16.67%)
Sep 28, 2011 1.850 1.870 1.760 1.800 44,050 -0.10(-5.26%)
Sep 27, 2011 1.510 1.920 1.510 1.900 37,510 +0.40(+26.67%)
Sep 26, 2011 1.550 1.600 1.450 1.500 41,350 +0.04(+2.74%)
Sep 23, 2011 1.440 1.560 1.440 1.460 23,900 -0.04(-2.67%)
Sep 22, 2011 1.730 1.740 1.440 1.500 37,970 -0.27(-15.25%)
Sep 21, 2011 1.740 1.770 1.720 1.770 26,800 +0.02(+1.14%)
Sep 20, 2011 1.790 1.790 1.690 1.750 42,550 +0.05(+2.94%)
Sep 19, 2011 1.800 1.800 1.700 1.700 10,000 -0.20(-10.53%)
Sep 16, 2011 1.900 1.950 1.800 1.900 14,150 +0.00(+0.00%)
Sep 15, 2011 1.930 1.990 1.830 1.900 11,057 +0.08(+4.40%)
Sep 14, 2011 1.820 1.960 1.820 1.820 10,950 -0.18(-9.00%)
Sep 13, 2011 2.000 2.000 2.000 2.000 7,000 -0.01(-0.50%)
Sep 12, 2011 2.010 2.010 2.010 2.010 3,260 -0.02(-0.99%)
Sep 09, 2011 1.930 2.040 1.900 2.030 4,100 -0.02(-0.98%)
Sep 08, 2011 1.990 2.090 1.990 2.050 23,619 +0.05(+2.50%)
Sep 07, 2011 2.000 2.000 1.900 2.000 16,062 +0.10(+5.26%)
Sep 06, 2011 1.950 1.950 1.750 1.900 27,475 -0.10(-5.00%)
Sep 02, 2011 2.030 2.030 1.950 2.000 18,850 +0.01(+0.50%)
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.