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

Geomega Resources Inc (TSV: GMA )

0.1150 UNCHANGED
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 14, 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 (%)
Jul 30, 2021 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Jul 29, 2021 0.2600 0.2600 0.2450 0.2500 504,297 -0.01(-3.85%)
Jul 28, 2021 0.2700 0.2700 0.2600 0.2600 144,100 +0.00(+0.00%)
Jul 27, 2021 0.2650 0.2650 0.2500 0.2600 148,828 -0.01(-1.89%)
Jul 26, 2021 0.2800 0.2800 0.2550 0.2650 288,379 -0.02(-7.02%)
Jul 23, 2021 0.2800 0.2850 0.2800 0.2850 13,020 +0.01(+3.64%)
Jul 22, 2021 0.2850 0.2850 0.2750 0.2750 94,302 -0.02(-6.78%)
Jul 21, 2021 0.2650 0.2950 0.2650 0.2950 198,273 +0.03(+11.32%)
Jul 20, 2021 0.2750 0.2750 0.2600 0.2650 36,031 -0.01(-3.64%)
Jul 19, 2021 0.2800 0.2800 0.2750 0.2750 42,716 -0.01(-1.79%)
Jul 16, 2021 0.2850 0.2850 0.2750 0.2800 83,310 -0.00(-1.75%)
Jul 15, 2021 0.2600 0.2850 0.2550 0.2850 182,088 +0.02(+9.62%)
Jul 14, 2021 0.2750 0.2750 0.2500 0.2600 182,592 -0.02(-5.45%)
Jul 13, 2021 0.2650 0.2750 0.2600 0.2750 115,940 +0.01(+3.77%)
Jul 12, 2021 0.2900 0.2900 0.2600 0.2650 394,801 -0.02(-8.62%)
Jul 09, 2021 0.2950 0.2950 0.2800 0.2900 134,947 +0.00(+0.00%)
Jul 08, 2021 0.2950 0.2950 0.2750 0.2900 257,778 -0.01(-3.33%)
Jul 07, 2021 0.3200 0.3200 0.2900 0.3000 526,085 -0.03(-7.69%)
Jul 06, 2021 0.3250 0.3350 0.3250 0.3250 64,910 -0.02(-4.41%)
Jul 05, 2021 0.3400 0.3400 0.3200 0.3400 90,804 +0.00(+0.00%)
Jul 02, 2021 0.3400 0.3500 0.3400 0.3400 73,413 +0.00(+0.00%)
Jun 30, 2021 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
Jun 29, 2021 0.3300 0.3350 0.3300 0.3300 63,320 +0.00(+0.00%)
Jun 28, 2021 0.3300 0.3500 0.3150 0.3300 298,635 +0.01(+3.13%)
Jun 25, 2021 0.3300 0.3350 0.3150 0.3200 145,848 -0.01(-1.54%)
Jun 24, 2021 0.3300 0.3350 0.3200 0.3250 294,897 -0.01(-1.52%)
Jun 23, 2021 0.3450 0.3450 0.3300 0.3300 93,026 -0.01(-2.94%)
Jun 22, 2021 0.3550 0.3550 0.3400 0.3400 41,783 -0.01(-4.23%)
Jun 21, 2021 0.3400 0.3550 0.3400 0.3550 24,380 +0.01(+4.41%)
Jun 18, 2021 0.3500 0.3500 0.3300 0.3400 124,155 -0.00(-1.45%)
Jun 17, 2021 0.3600 0.3600 0.3400 0.3450 147,179 -0.02(-4.17%)
Jun 16, 2021 0.3550 0.3650 0.3550 0.3600 38,715 +0.00(+0.00%)
Jun 15, 2021 0.3550 0.3600 0.3500 0.3600 83,883 +0.00(+0.00%)
Jun 14, 2021 0.3650 0.3700 0.3600 0.3600 156,398 -0.01(-2.70%)
Jun 11, 2021 0.3700 0.3800 0.3550 0.3700 148,195 +0.01(+2.78%)
Jun 10, 2021 0.3450 0.3700 0.3400 0.3600 229,422 +0.02(+5.88%)
Jun 09, 2021 0.3500 0.3500 0.3350 0.3400 121,919 -0.00(-1.45%)
Jun 08, 2021 0.3450 0.3550 0.3400 0.3450 206,798 -0.02(-4.17%)
Jun 07, 2021 0.3650 0.3700 0.3550 0.3600 193,043 -0.01(-2.70%)
Jun 04, 2021 0.3800 0.3800 0.3700 0.3700 62,984 +0.00(+0.00%)
Jun 03, 2021 0.3750 0.3750 0.3650 0.3700 75,533 -0.01(-1.33%)
Jun 02, 2021 0.3800 0.3800 0.3700 0.3750 84,135 +0.00(+0.00%)
Jun 01, 2021 0.3800 0.3800 0.3650 0.3750 70,427 -0.01(-1.32%)
May 31, 2021 0.3800 0.3950 0.3750 0.3800 78,010 +0.01(+1.33%)
May 28, 2021 0.3800 0.3850 0.3550 0.3750 322,340 +0.00(+0.00%)
May 27, 2021 0.4100 0.4150 0.3700 0.3750 277,679 -0.03(-8.54%)
May 26, 2021 0.4500 0.4500 0.4100 0.4100 265,065 -0.04(-8.89%)
May 25, 2021 0.4800 0.4900 0.4250 0.4500 615,551 -0.01(-2.17%)
May 21, 2021 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 20, 2021 0.4600 0.4600 0.4250 0.4600 208,025 +0.01(+1.10%)
May 19, 2021 0.4350 0.4700 0.4350 0.4550 122,947 +0.00(+0.00%)
May 18, 2021 0.4500 0.4700 0.4400 0.4550 82,536 +0.00(+0.00%)
May 17, 2021 0.4200 0.4600 0.4200 0.4550 54,466 +0.05(+10.98%)
May 14, 2021 0.4100 0.4300 0.4100 0.4100 121,268 +0.01(+3.80%)
May 13, 2021 0.4350 0.4350 0.3850 0.3950 220,409 -0.02(-5.95%)
May 12, 2021 0.4400 0.4400 0.4200 0.4200 105,988 -0.02(-3.45%)
May 11, 2021 0.4400 0.4450 0.4300 0.4350 89,768 -0.01(-1.14%)
May 10, 2021 0.4800 0.4900 0.4100 0.4400 234,482 -0.04(-8.33%)
May 07, 2021 0.4750 0.4850 0.4600 0.4800 92,090 +0.01(+1.05%)
May 06, 2021 0.5000 0.5000 0.4650 0.4750 49,531 -0.03(-5.00%)
May 05, 2021 0.4750 0.5000 0.4750 0.5000 140,394 +0.03(+7.53%)
May 04, 2021 0.4900 0.4950 0.4600 0.4650 129,655 -0.02(-5.10%)
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.