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 (%)
Nov 29, 2013 0.0900 0.1000 0.0850 0.1000 65,600 +0.01(+5.26%)
Nov 28, 2013 0.0850 0.0950 0.0850 0.0950 7,125 +0.00(+0.00%)
Nov 27, 2013 0.1000 0.1000 0.0800 0.0950 151,150 -0.01(-5.00%)
Nov 26, 2013 0.1050 0.1050 0.1000 0.1000 33,500 -0.02(-16.67%)
Nov 25, 2013 0.1100 0.1200 0.1000 0.1200 43,250 +0.00(+0.00%)
Nov 22, 2013 0.1200 0.1200 0.1200 0.1200 28,000 +0.00(+0.00%)
Nov 21, 2013 0.1200 0.1200 0.1200 0.1200 21,500 +0.00(+0.00%)
Nov 20, 2013 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Nov 18, 2013 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Nov 15, 2013 0.1450 0.1450 0.1400 0.1450 56,000 +0.03(+26.09%)
Nov 13, 2013 0.1150 0.1150 0.1150 0.1150 0 -0.03(-20.69%)
Nov 12, 2013 0.1200 0.1450 0.1200 0.1450 18,500 +0.02(+20.83%)
Nov 11, 2013 0.1200 0.1200 0.1100 0.1200 57,000 +0.00(+0.00%)
Nov 08, 2013 0.1250 0.1250 0.1200 0.1200 29,000 +0.00(+0.00%)
Nov 07, 2013 0.1200 0.1200 0.1200 0.1200 62,000 +0.00(+0.00%)
Nov 06, 2013 0.1350 0.1350 0.1200 0.1200 12,600 -0.02(-14.29%)
Nov 05, 2013 0.1350 0.1400 0.1350 0.1400 4,500 +0.00(+0.00%)
Nov 04, 2013 0.1300 0.1400 0.1300 0.1400 20,500 +0.00(+0.00%)
Nov 01, 2013 0.1350 0.1400 0.1300 0.1400 9,630 +0.01(+3.70%)
Oct 31, 2013 0.1350 0.1350 0.1350 0.1350 500 +0.01(+3.85%)
Oct 25, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Oct 24, 2013 0.1300 0.1300 0.1300 0.1300 1,797 -0.02(-16.13%)
Oct 16, 2013 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Oct 15, 2013 0.1300 0.1300 0.1250 0.1250 25,900 -0.01(-7.41%)
Oct 11, 2013 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Oct 10, 2013 0.1500 0.1500 0.1500 0.1500 2,500 -0.01(-3.23%)
Oct 09, 2013 0.1400 0.1550 0.1350 0.1550 6,089 +0.00(+0.00%)
Oct 08, 2013 0.1600 0.1600 0.1550 0.1550 24,000 +0.01(+3.33%)
Oct 07, 2013 0.1500 0.1500 0.1500 0.1500 1,200 -0.02(-14.29%)
Oct 04, 2013 0.1750 0.1750 0.1750 0.1750 700 -0.01(-2.78%)
Oct 03, 2013 0.1600 0.1800 0.1350 0.1800 63,761 +0.02(+16.13%)
Oct 02, 2013 0.1400 0.1550 0.1400 0.1550 30,000 +0.01(+3.33%)
Oct 01, 2013 0.1500 0.1500 0.1500 0.1500 3,270 +0.01(+7.14%)
Sep 27, 2013 0.1500 0.1500 0.1350 0.1400 211,300 -0.03(-17.65%)
Sep 26, 2013 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
Sep 25, 2013 0.1600 0.1700 0.1500 0.1700 150,000 +0.02(+13.33%)
Sep 24, 2013 0.1900 0.1900 0.1450 0.1500 55,650 -0.01(-3.23%)
Sep 23, 2013 0.1600 0.1600 0.1500 0.1550 46,000 -0.01(-3.13%)
Sep 20, 2013 0.1600 0.1600 0.1600 0.1600 7,400 -0.01(-3.03%)
Sep 19, 2013 0.1700 0.1700 0.1650 0.1650 7,950 -0.01(-2.94%)
Sep 18, 2013 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Sep 17, 2013 0.1900 0.1900 0.1700 0.1700 6,000 -0.02(-12.82%)
Sep 16, 2013 0.1600 0.1950 0.1600 0.1950 1,500 +0.04(+21.88%)
Sep 11, 2013 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Sep 10, 2013 0.1800 0.1800 0.1800 0.1800 20,500 +0.01(+9.09%)
Sep 09, 2013 0.1900 0.1900 0.1650 0.1650 19,500 -0.01(-8.33%)
Sep 06, 2013 0.2000 0.2000 0.1800 0.1800 3,940 -0.02(-7.69%)
Sep 05, 2013 0.2000 0.2000 0.1950 0.1950 30,300 -0.01(-2.50%)
Sep 04, 2013 0.1700 0.2000 0.1700 0.2000 59,000 +0.01(+5.26%)
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.