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

Geomega Resources Inc (TSV: GMA )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, May 15, 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 (%)
May 24, 2011 2.880 3.190 2.880 3.000 46,910 +0.12(+4.17%)
May 20, 2011 2.840 2.940 2.740 2.880 26,750 +0.05(+1.77%)
May 19, 2011 2.800 2.850 2.800 2.830 5,708 +0.10(+3.66%)
May 18, 2011 2.720 2.740 2.500 2.730 36,657 +0.00(+0.00%)
May 17, 2011 2.790 2.890 2.660 2.730 56,075 -0.07(-2.50%)
May 16, 2011 3.440 3.440 2.760 2.800 86,845 -0.64(-18.60%)
May 13, 2011 3.020 3.500 3.020 3.440 27,500 +0.39(+12.79%)
May 12, 2011 3.000 3.250 2.820 3.050 81,300 +0.05(+1.67%)
May 11, 2011 3.180 3.180 2.870 3.000 68,430 -0.21(-6.54%)
May 10, 2011 3.380 3.500 3.180 3.210 27,934 -0.16(-4.75%)
May 09, 2011 3.180 3.370 3.150 3.370 30,622 +0.22(+6.98%)
May 06, 2011 3.290 3.300 3.050 3.150 51,289 -0.15(-4.55%)
May 05, 2011 3.330 3.450 3.280 3.300 25,375 -0.03(-0.90%)
May 04, 2011 3.430 3.460 3.330 3.330 35,384 -0.10(-2.92%)
May 03, 2011 3.500 3.540 3.430 3.430 17,080 -0.09(-2.56%)
May 02, 2011 3.700 3.520 3.520 3.520 5,400 -0.14(-3.83%)
Apr 29, 2011 3.720 3.720 3.500 3.660 36,800 -0.08(-2.14%)
Apr 28, 2011 3.900 4.000 3.600 3.740 51,615 -0.06(-1.58%)
Apr 27, 2011 3.670 3.820 3.490 3.800 59,504 +0.17(+4.68%)
Apr 26, 2011 3.750 3.750 3.490 3.630 27,850 -0.14(-3.71%)
Apr 25, 2011 3.730 3.770 3.600 3.770 36,600 +0.08(+2.17%)
Apr 21, 2011 3.590 3.750 3.590 3.690 40,060 +0.13(+3.65%)
Apr 20, 2011 3.500 3.560 3.420 3.560 54,200 +0.06(+1.71%)
Apr 19, 2011 3.550 3.600 3.490 3.500 20,070 -0.10(-2.78%)
Apr 18, 2011 3.850 3.850 3.490 3.600 39,464 -0.20(-5.26%)
Apr 15, 2011 3.800 3.800 3.700 3.800 14,350 -0.02(-0.52%)
Apr 14, 2011 3.800 3.870 3.750 3.820 42,200 +0.02(+0.53%)
Apr 13, 2011 3.800 3.850 3.640 3.800 36,316 +0.10(+2.70%)
Apr 12, 2011 3.700 3.700 3.500 3.700 45,150 +0.01(+0.27%)
Apr 11, 2011 3.800 3.850 3.530 3.690 160,029 -0.21(-5.38%)
Apr 08, 2011 3.760 4.000 3.730 3.900 55,307 +0.11(+2.90%)
Apr 07, 2011 4.000 4.000 3.750 3.790 85,776 -0.18(-4.53%)
Apr 06, 2011 4.000 4.050 3.930 3.970 40,100 -0.01(-0.25%)
Apr 05, 2011 4.010 4.150 3.880 3.980 67,116 +0.01(+0.25%)
Apr 04, 2011 4.470 4.500 3.870 3.970 291,615 -0.44(-9.98%)
Apr 01, 2011 4.840 4.840 3.800 4.410 184,209 -0.27(-5.77%)
Mar 31, 2011 4.570 4.990 4.500 4.680 345,195 +0.14(+3.08%)
Mar 30, 2011 4.350 4.690 4.350 4.540 82,041 +0.19(+4.37%)
Mar 29, 2011 4.470 4.470 4.220 4.350 66,905 -0.12(-2.68%)
Mar 28, 2011 4.300 4.500 4.300 4.470 66,715 +0.02(+0.45%)
Mar 25, 2011 4.430 4.460 4.380 4.450 45,465 +0.05(+1.14%)
Mar 24, 2011 4.680 4.700 4.310 4.400 69,030 -0.26(-5.58%)
Mar 23, 2011 4.490 4.700 4.400 4.660 64,955 +0.18(+4.02%)
Mar 22, 2011 4.100 4.500 4.050 4.480 114,543 +0.46(+11.44%)
Mar 21, 2011 4.020 4.020 3.950 4.020 43,900 +0.07(+1.77%)
Mar 18, 2011 4.090 4.090 3.950 3.950 59,273 -0.04(-1.00%)
Mar 17, 2011 3.750 4.140 3.750 3.990 100,887 +0.29(+7.84%)
Mar 16, 2011 3.550 3.700 3.490 3.700 82,991 +0.21(+6.02%)
Mar 15, 2011 3.510 3.600 3.310 3.490 83,562 -0.36(-9.35%)
Mar 14, 2011 4.000 4.100 3.700 3.850 121,308 -0.04(-1.03%)
Mar 11, 2011 3.720 4.080 3.720 3.890 77,840 +0.12(+3.18%)
Mar 10, 2011 3.980 4.000 3.600 3.770 157,988 -0.38(-9.16%)
Mar 09, 2011 4.400 4.400 4.000 4.150 140,586 -0.27(-6.11%)
Mar 08, 2011 4.590 4.590 4.350 4.420 118,619 -0.17(-3.70%)
Mar 07, 2011 4.800 4.810 4.510 4.590 193,013 -0.16(-3.37%)
Mar 04, 2011 4.500 4.920 4.460 4.750 461,512 +0.43(+9.95%)
Mar 03, 2011 3.600 4.390 3.580 4.320 365,257 +0.72(+20.00%)
Mar 02, 2011 3.500 3.650 3.450 3.600 115,668 +0.10(+2.86%)
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.