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

Geomega Resources Inc (TSV: GMA )

0.1350 +0.0100 (+8.00%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 4, 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 (%)
Dec 31, 2012 0.2650 0.2650 0.2650 0 -0.02(-8.62%)
Dec 28, 2012 0.2800 0.2900 0.2800 0.2900 15,100 +0.02(+9.43%)
Dec 27, 2012 0.2800 0.2800 0.2650 0.2650 10,000 -0.02(-5.36%)
Dec 24, 2012 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
Dec 21, 2012 0.2650 0.2900 0.2550 0.2900 10,700 -0.02(-6.45%)
Dec 20, 2012 0.2900 0.3100 0.2800 0.3100 26,500 +0.02(+6.90%)
Dec 19, 2012 0.3000 0.3000 0.2900 0.2900 15,900 -0.02(-4.92%)
Dec 18, 2012 0.2800 0.3100 0.2800 0.3050 127,550 +0.02(+5.17%)
Dec 17, 2012 0.3000 0.3000 0.2450 0.2900 446,100 -0.04(-12.12%)
Dec 14, 2012 0.3200 0.3300 0.3200 0.3300 22,500 +0.01(+1.54%)
Dec 13, 2012 0.3250 0.3250 0.3250 0.3250 5,250 -0.01(-1.52%)
Dec 12, 2012 0.3200 0.3300 0.3200 0.3300 7,200 +0.01(+3.13%)
Dec 11, 2012 0.3250 0.3250 0.3200 0.3200 12,400 -0.01(-3.03%)
Dec 10, 2012 0.3250 0.3300 0.3200 0.3300 19,319 +0.01(+3.13%)
Dec 07, 2012 0.3200 0.3200 0.3200 0.3200 20,300 -0.01(-1.54%)
Dec 06, 2012 0.3250 0.3350 0.3250 0.3250 13,100 +0.01(+1.56%)
Dec 05, 2012 0.3400 0.3400 0.3200 0.3200 24,500 -0.02(-4.48%)
Dec 04, 2012 0.3450 0.3500 0.3350 0.3350 35,300 -0.01(-4.29%)
Nov 30, 2012 0.3400 0.3500 0.3350 0.3500 26,300 +0.03(+11.11%)
Nov 29, 2012 0.3350 0.3550 0.3150 0.3150 38,400 -0.02(-4.55%)
Nov 28, 2012 0.3550 0.3550 0.3300 0.3300 31,500 -0.02(-7.04%)
Nov 27, 2012 0.3550 0.3550 0.3550 0.3550 9,500 -0.02(-5.33%)
Nov 26, 2012 0.3950 0.3950 0.3250 0.3750 13,225 -0.01(-1.32%)
Nov 24, 2012 0.4000 0.4000 0.3800 0.3800 11,438 +0.00(+0.00%)
Nov 23, 2012 0.4000 0.4000 0.3800 0.3800 11,438 -0.01(-2.56%)
Nov 22, 2012 0.3900 0.3900 0.3900 0.3900 500 +0.00(+0.00%)
Nov 21, 2012 0.3900 0.3900 0.3900 0.3900 7,000 +0.01(+2.63%)
Nov 20, 2012 0.3900 0.4000 0.3800 0.3800 13,970 +0.00(+0.00%)
Nov 19, 2012 0.4000 0.4000 0.3650 0.3800 14,881 -0.01(-1.30%)
Nov 16, 2012 0.4000 0.4000 0.3700 0.3850 23,500 -0.02(-3.75%)
Nov 15, 2012 0.4000 0.4200 0.3800 0.4000 9,500 -0.02(-4.76%)
Nov 14, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 13, 2012 0.4200 0.4250 0.3700 0.4200 43,500 +0.01(+2.44%)
Nov 12, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Nov 09, 2012 0.3950 0.4500 0.3950 0.4100 24,040 +0.00(+0.00%)
Nov 08, 2012 0.4500 0.4500 0.4100 0.4100 6,500 -0.02(-4.65%)
Nov 07, 2012 0.4300 0.4300 0.4300 0 +0.00(+0.00%)
Nov 06, 2012 0.4300 0.4300 0.4000 0.4300 28,720 +0.04(+10.26%)
Nov 05, 2012 0.4000 0.4000 0.3900 0.3900 14,000 -0.04(-9.30%)
Nov 02, 2012 0.4000 0.4300 0.4000 0.4300 35,200 +0.00(+0.00%)
Nov 01, 2012 0.4000 0.4300 0.3800 0.4300 17,200 +0.03(+7.50%)
Oct 31, 2012 0.4050 0.4050 0.4000 0.4000 9,500 -0.02(-4.76%)
Oct 30, 2012 0.4200 0.4200 0.4200 0.4200 500 +0.01(+3.70%)
Oct 29, 2012 0.4050 0.4050 0.4050 0.4050 400 -0.01(-3.57%)
Oct 26, 2012 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Oct 25, 2012 0.4000 0.4200 0.4000 0.4200 6,839 +0.01(+2.44%)
Oct 24, 2012 0.4200 0.4200 0.4100 0.4100 10,570 -0.02(-4.65%)
Oct 23, 2012 0.4200 0.4300 0.4200 0.4300 1,000 +0.03(+7.50%)
Oct 19, 2012 0.4450 0.4450 0.3900 0.4000 21,000 -0.04(-9.09%)
Oct 18, 2012 0.4400 0.4400 0.4400 0.4400 5,000 +0.00(+0.00%)
Oct 17, 2012 0.4700 0.4700 0.4400 0.4400 6,800 +0.00(+0.00%)
Oct 16, 2012 0.4000 0.4400 0.4000 0.4400 14,140 +0.00(+0.00%)
Oct 15, 2012 0.4350 0.4400 0.4350 0.4400 2,875 +0.04(+10.00%)
Oct 12, 2012 0.4250 0.4250 0.4000 0.4000 5,376 -0.05(-11.11%)
Oct 11, 2012 0.4700 0.4700 0.4500 0.4500 13,200 -0.05(-10.00%)
Oct 10, 2012 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 09, 2012 0.4850 0.5200 0.4850 0.5000 45,274 +0.02(+4.17%)
Oct 05, 2012 0.4800 0.4800 0.4800 0 +0.05(+11.63%)
Oct 04, 2012 0.4300 0.4300 0.4300 0.4300 306 +0.01(+2.38%)
Oct 03, 2012 0.4100 0.4200 0.4100 0.4200 1,100 +0.02(+5.00%)
Oct 02, 2012 0.4000 0.4000 0.4000 0.4000 7,900 -0.03(-6.98%)
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.