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

Geomega Resources Inc (TSV: GMA )

0.1100 -0.0050 (-4.35%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 17, 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 28, 2020 0.1350 0.1400 0.1150 0.1250 591,596 -0.02(-16.67%)
Feb 27, 2020 0.1500 0.1500 0.1450 0.1500 80,890 +0.00(+0.00%)
Feb 26, 2020 0.1500 0.1550 0.1450 0.1500 76,920 +0.00(+0.00%)
Feb 25, 2020 0.1750 0.1750 0.1450 0.1500 1,223,678 -0.02(-14.29%)
Feb 24, 2020 0.1900 0.1950 0.1650 0.1750 188,843 -0.02(-7.89%)
Feb 21, 2020 0.2000 0.2000 0.1900 0.1900 126,000 -0.01(-2.56%)
Feb 20, 2020 0.2000 0.2000 0.1900 0.1950 96,500 -0.01(-2.50%)
Feb 19, 2020 0.1950 0.2000 0.1900 0.2000 301,645 +0.01(+5.26%)
Feb 18, 2020 0.2000 0.2000 0.1850 0.1900 334,393 -0.01(-2.56%)
Feb 14, 2020 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 13, 2020 0.1950 0.2100 0.1850 0.1950 914,203 -0.00(-1.52%)
Feb 12, 2020 0.1850 0.2000 0.1800 0.1980 262,750 +0.02(+10.00%)
Feb 11, 2020 0.1850 0.1850 0.1750 0.1800 248,750 -0.01(-2.70%)
Feb 10, 2020 0.2000 0.2000 0.1850 0.1850 427,862 -0.01(-2.63%)
Feb 07, 2020 0.1800 0.1950 0.1700 0.1900 1,805,310 +0.02(+11.76%)
Feb 06, 2020 0.1700 0.1700 0.1650 0.1700 15,500 +0.00(+0.00%)
Feb 05, 2020 0.1750 0.1750 0.1550 0.1700 78,000 -0.00(-2.86%)
Feb 04, 2020 0.1700 0.1750 0.1600 0.1750 58,122 +0.00(+2.94%)
Feb 03, 2020 0.1700 0.1700 0.1600 0.1700 33,261 +0.00(+0.00%)
Jan 31, 2020 0.1700 0.1700 0.1600 0.1700 31,500 -0.00(-2.86%)
Jan 30, 2020 0.1750 0.1750 0.1700 0.1750 72,761 +0.00(+0.00%)
Jan 29, 2020 0.1650 0.1750 0.1650 0.1750 74,000 +0.00(+2.94%)
Jan 28, 2020 0.1750 0.1750 0.1600 0.1700 41,000 -0.00(-2.86%)
Jan 27, 2020 0.1800 0.1800 0.1600 0.1750 85,500 +0.00(+0.00%)
Jan 24, 2020 0.1750 0.1750 0.1700 0.1750 14,500 -0.01(-2.78%)
Jan 23, 2020 0.1800 0.1800 0.1750 0.1800 54,693 +0.01(+2.86%)
Jan 22, 2020 0.1800 0.1800 0.1750 0.1750 12,500 -0.01(-2.78%)
Jan 21, 2020 0.1850 0.1850 0.1800 0.1800 80,380 -0.01(-5.26%)
Jan 20, 2020 0.1850 0.1900 0.1850 0.1900 289,500 +0.01(+2.70%)
Jan 17, 2020 0.1850 0.1850 0.1800 0.1850 125,926 +0.01(+2.78%)
Jan 16, 2020 0.1800 0.1800 0.1750 0.1800 56,900 -0.01(-2.70%)
Jan 15, 2020 0.1800 0.1900 0.1800 0.1850 218,967 +0.01(+2.78%)
Jan 14, 2020 0.1650 0.1800 0.1650 0.1800 515,852 +0.01(+9.09%)
Jan 13, 2020 0.1550 0.1650 0.1500 0.1650 405,500 +0.01(+6.45%)
Jan 10, 2020 0.1550 0.1580 0.1550 0.1550 233,500 -0.01(-3.13%)
Jan 09, 2020 0.1550 0.1600 0.1500 0.1600 70,250 +0.01(+3.23%)
Jan 08, 2020 0.1500 0.1600 0.1500 0.1550 322,000 +0.00(+0.00%)
Jan 07, 2020 0.1700 0.1700 0.1400 0.1550 412,850 -0.02(-8.82%)
Jan 06, 2020 0.1650 0.1700 0.1650 0.1700 58,500 +0.01(+3.03%)
Jan 03, 2020 0.1600 0.1700 0.1600 0.1650 151,850 +0.01(+3.13%)
Jan 02, 2020 0.1500 0.1600 0.1500 0.1600 63,000 +0.00(+0.00%)
Dec 31, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2019 0.1450 0.1600 0.1400 0.1600 214,000 +0.01(+6.67%)
Dec 27, 2019 0.1400 0.1500 0.1400 0.1500 101,000 +0.01(+3.45%)
Dec 24, 2019 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Dec 23, 2019 0.1400 0.1500 0.1400 0.1500 100,500 +0.01(+7.14%)
Dec 20, 2019 0.1400 0.1450 0.1350 0.1400 189,789 -0.00(-3.45%)
Dec 19, 2019 0.1450 0.1500 0.1400 0.1450 159,300 -0.01(-3.33%)
Dec 18, 2019 0.1500 0.1550 0.1500 0.1500 43,320 +0.00(+0.00%)
Dec 17, 2019 0.1500 0.1550 0.1500 0.1500 36,750 -0.01(-3.23%)
Dec 16, 2019 0.1550 0.1550 0.1550 100 +0.00(+0.00%)
Dec 13, 2019 0.1500 0.1550 0.1450 0.1550 46,500 +0.01(+3.33%)
Dec 12, 2019 0.1450 0.1500 0.1400 0.1500 21,500 +0.00(+0.00%)
Dec 11, 2019 0.1550 0.1550 0.1400 0.1500 112,580 -0.01(-3.23%)
Dec 10, 2019 0.1500 0.1550 0.1500 0.1550 10,500 +0.01(+3.33%)
Dec 09, 2019 0.1500 0.1550 0.1500 0.1500 383,500 +0.00(+0.00%)
Dec 06, 2019 0.1500 0.1500 0.1450 0.1500 73,600 +0.00(+0.00%)
Dec 05, 2019 0.1550 0.1550 0.1450 0.1500 236,396 +0.00(+0.00%)
Dec 04, 2019 0.1500 0.1500 0.1500 0.1500 38,750 +0.00(+0.00%)
Dec 03, 2019 0.1500 0.1550 0.1450 0.1500 98,700 +0.00(+0.00%)
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.