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: 1:51 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, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 30, 2015 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 29, 2015 0.0600 0.0600 0.0600 0.0600 89,333 -0.01(-7.69%)
Dec 24, 2015 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 23, 2015 0.0600 0.0650 0.0550 0.0650 186,000 +0.00(+0.00%)
Dec 22, 2015 0.0550 0.0650 0.0550 0.0650 154,100 +0.01(+8.33%)
Dec 21, 2015 0.0650 0.0650 0.0600 0.0600 59,300 -0.01(-7.69%)
Dec 18, 2015 0.0600 0.0650 0.0600 0.0650 127,500 +0.00(+0.00%)
Dec 17, 2015 0.0550 0.0650 0.0550 0.0650 114,300 +0.00(+0.00%)
Dec 16, 2015 0.0600 0.0650 0.0550 0.0650 211,425 +0.01(+8.33%)
Dec 15, 2015 0.0600 0.0600 0.0600 0.0600 8,700 +0.00(+0.00%)
Dec 14, 2015 0.0600 0.0600 0.0600 0.0600 147,000 -0.01(-14.29%)
Dec 11, 2015 0.0700 0.0700 0.0700 0.0700 20,775 +0.01(+7.69%)
Dec 10, 2015 0.0700 0.0700 0.0650 0.0650 24,500 +0.00(+0.00%)
Dec 09, 2015 0.0650 0.0650 0.0650 0.0650 45,000 +0.01(+8.33%)
Dec 08, 2015 0.0600 0.0600 0.0600 0.0600 2,000 -0.01(-14.29%)
Dec 07, 2015 0.0800 0.0800 0.0600 0.0700 144,900 -0.00(-6.67%)
Dec 04, 2015 0.0600 0.0750 0.0550 0.0750 214,600 +0.01(+25.00%)
Dec 03, 2015 0.0600 0.0600 0.0600 0.0600 2,538 -0.01(-7.69%)
Dec 02, 2015 0.0600 0.0650 0.0600 0.0650 73,113 +0.01(+8.33%)
Dec 01, 2015 0.0650 0.0650 0.0600 0.0600 12,450 -0.01(-7.69%)
Nov 30, 2015 0.0700 0.0700 0.0600 0.0650 33,000 -0.01(-7.14%)
Nov 27, 2015 0.0650 0.0700 0.0650 0.0700 29,000 +0.01(+7.69%)
Nov 26, 2015 0.0650 0.0650 0.0650 0.0650 12,500 +0.01(+8.33%)
Nov 25, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Nov 24, 2015 0.0650 0.0650 0.0600 0.0600 152,500 -0.01(-14.29%)
Nov 23, 2015 0.0700 11,750 +0.00(+0.00%)
Nov 20, 2015 0.0600 0.0700 0.0600 0.0700 3,000 +0.01(+7.69%)
Nov 18, 2015 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Nov 17, 2015 0.0700 0.0750 0.0700 0.0750 10,000 +0.00(+7.14%)
Nov 16, 2015 0.0700 0.0700 0.0700 0.0700 33,000 +0.00(+0.00%)
Nov 13, 2015 0.0650 0.0700 0.0650 0.0700 33,000 +0.01(+7.69%)
Nov 12, 2015 0.0700 0.0700 0.0650 0.0650 0 -0.01(-7.14%)
Nov 11, 2015 0.0700 0.0700 0.0700 0.0700 609,100 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Nov 09, 2015 0.0700 0.0750 0.0700 0.0700 48,065 +0.00(+0.00%)
Nov 06, 2015 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Nov 05, 2015 0.0700 0.0700 0.0700 0.0700 26,500 +0.00(+0.00%)
Nov 04, 2015 0.0750 0.0750 0.0700 0.0700 54,500 -0.00(-6.67%)
Nov 03, 2015 0.0800 0.0800 0.0750 0.0750 161,500 -0.01(-6.25%)
Oct 30, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 29, 2015 0.0800 0.0800 0.0800 0.0800 44,000 +0.01(+6.67%)
Oct 28, 2015 0.0800 0.0800 0.0750 0.0750 44,800 -0.01(-6.25%)
Oct 27, 2015 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Oct 26, 2015 0.0800 0.0850 0.0800 0.0850 21,000 +0.01(+6.25%)
Oct 23, 2015 0.0700 0.0850 0.0700 0.0800 638,000 +0.01(+23.08%)
Oct 22, 2015 0.0650 0.0700 0.0650 0.0650 30,000 +0.00(+0.00%)
Oct 21, 2015 0.0650 0.0650 0.0650 0.0650 34,000 +0.00(+0.00%)
Oct 20, 2015 0.0700 0.0700 0.0650 0.0650 69,400 +0.00(+0.00%)
Oct 19, 2015 0.0700 0.0700 0.0650 0.0650 272,944 +0.00(+0.00%)
Oct 16, 2015 0.0700 0.0700 0.0650 0.0650 128,300 +0.00(+0.00%)
Oct 15, 2015 0.0650 0.0650 0.0650 0.0650 232,000 -0.01(-7.14%)
Oct 14, 2015 0.0700 0.0700 0.0700 0.0700 83,250 +0.01(+7.69%)
Oct 13, 2015 0.0650 0.0700 0.0650 0.0650 46,400 -0.01(-7.14%)
Oct 09, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 08, 2015 0.0700 0.0700 0.0650 0.0700 37,000 +0.00(+0.00%)
Oct 07, 2015 0.0700 0.0700 0.0650 0.0700 35,000 +0.00(+0.00%)
Oct 06, 2015 0.0750 0.0750 0.0700 0.0700 143,950 +0.01(+7.69%)
Oct 05, 2015 0.0750 0.0750 0.0650 0.0650 85,900 -0.01(-7.14%)
Oct 02, 2015 0.0750 0.0800 0.0700 0.0700 89,000 -0.01(-12.50%)
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.