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 (%)
Feb 29, 2016 0.1250 0.1450 0.1200 0.1400 420,099 +0.02(+12.00%)
Feb 26, 2016 0.1050 0.1250 0.1050 0.1250 275,500 +0.02(+19.05%)
Feb 25, 2016 0.1050 0.1100 0.1000 0.1050 101,200 +0.00(+0.00%)
Feb 24, 2016 0.1100 0.1100 0.1000 0.1050 33,500 -0.01(-4.55%)
Feb 23, 2016 0.1200 0.1200 0.0900 0.1100 309,100 +0.00(+0.00%)
Feb 22, 2016 0.1400 0.1400 0.1100 0.1100 196,650 +0.01(+10.00%)
Feb 19, 2016 0.1100 0.1100 0.0950 0.1000 172,700 +0.01(+5.26%)
Feb 18, 2016 0.1050 0.1100 0.0950 0.0950 111,099 +0.00(+0.00%)
Feb 17, 2016 0.0800 0.0950 0.0800 0.0950 287,100 +0.01(+18.75%)
Feb 16, 2016 0.0750 0.0800 0.0750 0.0800 112,000 +0.01(+6.67%)
Feb 12, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Feb 11, 2016 0.0800 0.0800 0.0750 0.0750 250,500 +0.00(+0.00%)
Feb 10, 2016 0.0700 0.0750 0.0700 0.0750 139,000 +0.00(+7.14%)
Feb 09, 2016 0.0750 0.0750 0.0700 0.0700 91,000 -0.00(-6.67%)
Feb 08, 2016 0.0700 0.0850 0.0700 0.0750 883,500 +0.01(+15.38%)
Feb 05, 2016 0.0650 0.0700 0.0650 0.0650 101,400 -0.01(-13.33%)
Feb 04, 2016 0.0600 0.0750 0.0600 0.0750 993,495 +0.01(+25.00%)
Feb 03, 2016 0.0550 0.0600 0.0550 0.0600 18,000 +0.00(+9.09%)
Feb 02, 2016 0.0600 0.0600 0.0550 0.0550 106,500 +0.00(+0.00%)
Feb 01, 2016 0.0600 0.0600 0.0550 0.0550 5,650 +0.00(+0.00%)
Jan 29, 2016 0.0550 0.0550 0.0550 0.0550 26,979 +0.00(+0.00%)
Jan 28, 2016 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Jan 27, 2016 0.0600 0.0600 0.0550 0.0550 57,200 +0.00(+0.00%)
Jan 26, 2016 0.0550 0.0550 0.0550 0.0550 4,000 -0.00(-8.33%)
Jan 25, 2016 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+9.09%)
Jan 22, 2016 0.0600 0.0600 0.0550 0.0550 36,000 -0.00(-8.33%)
Jan 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 19, 2016 0.0600 0.0600 0.0600 0.0600 107,000 +0.00(+0.00%)
Jan 18, 2016 0.0600 0.0600 0.0600 0.0600 31,000 +0.00(+0.00%)
Jan 15, 2016 0.0600 0.0600 0.0550 0.0600 76,000 +0.00(+0.00%)
Jan 14, 2016 0.0600 0.0600 0.0600 0.0600 66,000 +0.00(+0.00%)
Jan 13, 2016 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Jan 12, 2016 0.0600 0.0600 0.0600 0.0600 98,330 +0.00(+0.00%)
Jan 11, 2016 0.0600 0.0600 0.0600 0.0600 18,900 +0.00(+0.00%)
Jan 08, 2016 0.0600 0.0600 0.0600 0.0600 146,000 +0.00(+0.00%)
Jan 07, 2016 0.0600 0.0600 0.0600 0.0600 197,300 +0.00(+0.00%)
Jan 06, 2016 0.0600 0.0600 0.0600 0.0600 263,500 +0.00(+0.00%)
Jan 05, 2016 0.0650 0.0650 0.0600 0.0600 62,300 -0.01(-7.69%)
Jan 04, 2016 0.0600 0.0650 0.0600 0.0650 88,200 +0.01(+8.33%)
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%)
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.