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 -0.0050 (-4.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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 29, 2020 0.1450 0.1500 0.1450 0.1450 408,000 +0.00(+0.00%)
May 28, 2020 0.1300 0.1450 0.1300 0.1450 157,277 +0.01(+7.41%)
May 27, 2020 0.1400 0.1400 0.1350 0.1350 92,000 -0.01(-3.57%)
May 26, 2020 0.1400 0.1450 0.1350 0.1400 25,206 +0.00(+0.00%)
May 25, 2020 0.1450 0.1450 0.1350 0.1400 92,600 -0.00(-3.45%)
May 22, 2020 0.1500 0.1500 0.1450 0.1450 267,500 +0.00(+0.00%)
May 21, 2020 0.1500 0.1500 0.1300 0.1450 70,110 +0.00(+3.57%)
May 20, 2020 0.1500 0.1500 0.1400 0.1400 46,999 -0.00(-3.45%)
May 19, 2020 0.1300 0.1550 0.1250 0.1450 43,000 +0.01(+7.41%)
May 15, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
May 14, 2020 0.1350 0.1350 0.1300 0.1300 14,500 -0.01(-3.70%)
May 13, 2020 0.1350 0.1350 0.1350 0.1350 66,730 +0.00(+0.00%)
May 12, 2020 0.1350 0.1350 0.1350 0.1350 76,500 +0.00(+0.00%)
May 11, 2020 0.1450 0.1450 0.1300 0.1350 163,285 -0.01(-3.57%)
May 08, 2020 0.1400 0.1450 0.1400 0.1400 78,420 -0.00(-3.45%)
May 07, 2020 0.1450 0.1450 0.1350 0.1450 110,875 -0.01(-3.33%)
May 06, 2020 0.1500 0.1500 0.1500 0.1500 41,650 +0.00(+0.00%)
May 05, 2020 0.1550 0.1550 0.1450 0.1500 111,100 -0.01(-3.23%)
May 04, 2020 0.1550 0.1550 0.1550 0.1550 31,000 +0.00(+0.00%)
May 01, 2020 0.1500 0.1550 0.1500 0.1550 83,100 +0.00(+0.00%)
Apr 30, 2020 0.1550 0.1550 0.1500 0.1550 46,300 +0.00(+0.00%)
Apr 29, 2020 0.1400 0.1550 0.1400 0.1550 149,500 +0.02(+14.81%)
Apr 28, 2020 0.1450 0.1450 0.1300 0.1350 370,099 -0.01(-6.90%)
Apr 27, 2020 0.1550 0.1550 0.1400 0.1450 130,100 -0.01(-3.33%)
Apr 24, 2020 0.1550 0.1550 0.1450 0.1500 149,958 -0.01(-6.25%)
Apr 23, 2020 0.1650 0.1650 0.1500 0.1600 98,675 +0.00(+0.00%)
Apr 22, 2020 0.1550 0.1600 0.1550 0.1600 102,500 +0.01(+6.67%)
Apr 21, 2020 0.1500 0.1600 0.1500 0.1500 186,675 -0.01(-6.25%)
Apr 20, 2020 0.1600 0.1650 0.1450 0.1600 329,850 -0.01(-3.03%)
Apr 17, 2020 0.1700 0.1750 0.1650 0.1650 278,500 +0.00(+0.00%)
Apr 16, 2020 0.1500 0.1800 0.1500 0.1650 833,550 +0.02(+13.79%)
Apr 15, 2020 0.1350 0.1500 0.1350 0.1450 299,600 +0.01(+7.41%)
Apr 14, 2020 0.1350 0.1400 0.1300 0.1350 173,000 +0.01(+3.85%)
Apr 13, 2020 0.1300 0.1400 0.1300 0.1300 73,500 +0.00(+1.56%)
Apr 09, 2020 0.1280 0.1280 0.1280 0 +0.00(+2.40%)
Apr 08, 2020 0.1300 0.1300 0.1250 0.1250 5,000 +0.00(+0.00%)
Apr 07, 2020 0.1300 0.1300 0.1200 0.1250 15,500 +0.01(+8.70%)
Apr 06, 2020 0.1150 0.1250 0.1100 0.1150 210,500 +0.01(+4.55%)
Apr 03, 2020 0.1200 0.1200 0.1100 0.1100 119,050 +0.00(+0.00%)
Apr 02, 2020 0.1200 0.1200 0.1100 0.1100 36,000 -0.01(-4.35%)
Apr 01, 2020 0.1150 0.1200 0.1150 0.1150 8,000 -0.00(-4.17%)
Mar 31, 2020 0.1200 0.1200 0.1150 0.1200 24,000 +0.00(+4.35%)
Mar 30, 2020 0.1100 0.1150 0.1100 0.1150 37,000 -0.00(-4.17%)
Mar 27, 2020 0.1100 0.1200 0.1100 0.1200 10,499 +0.00(+4.35%)
Mar 26, 2020 0.1200 0.1200 0.1150 0.1150 140,400 -0.00(-4.17%)
Mar 25, 2020 0.1050 0.1200 0.1050 0.1200 331,120 +0.02(+20.00%)
Mar 24, 2020 0.0950 0.1000 0.0950 0.1000 213,500 +0.00(+0.00%)
Mar 23, 2020 0.1000 0.1000 0.0900 0.1000 58,600 +0.00(+0.00%)
Mar 20, 2020 0.1050 0.1050 0.1000 0.1000 137,500 -0.00(-4.76%)
Mar 19, 2020 0.1050 0.1050 0.0950 0.1050 306,200 +0.00(+0.00%)
Mar 18, 2020 0.1000 0.1050 0.0950 0.1050 120,200 +0.00(+5.00%)
Mar 17, 2020 0.1100 0.1130 0.0900 0.1000 95,500 -0.00(-4.76%)
Mar 16, 2020 0.1200 0.1200 0.1000 0.1050 361,759 -0.01(-8.70%)
Mar 13, 2020 0.1350 0.1350 0.1150 0.1150 109,553 -0.00(-4.17%)
Mar 12, 2020 0.1250 0.1300 0.1000 0.1200 461,000 -0.01(-7.69%)
Mar 11, 2020 0.1400 0.1400 0.1250 0.1300 250,935 -0.01(-7.14%)
Mar 10, 2020 0.1350 0.1450 0.1350 0.1400 200,200 +0.01(+7.69%)
Mar 09, 2020 0.1400 0.1450 0.1300 0.1300 256,750 -0.02(-13.33%)
Mar 06, 2020 0.1550 0.1550 0.1400 0.1500 32,583 -0.01(-3.23%)
Mar 05, 2020 0.1650 0.1650 0.1550 0.1550 48,000 -0.01(-3.13%)
Mar 04, 2020 0.1600 0.1650 0.1550 0.1600 156,642 +0.01(+3.23%)
Mar 03, 2020 0.1400 0.1600 0.1400 0.1550 203,114 +0.01(+3.33%)
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.