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

Geomega Resources Inc (TSV: GMA )

0.1200 +0.0200 (+20.00%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 28, 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 (%)
Aug 31, 2016 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
Aug 30, 2016 0.1050 0.1050 0.0950 0.0950 83,500 +0.00(+0.00%)
Aug 29, 2016 0.1000 0.1000 0.0950 0.0950 13,000 -0.01(-9.52%)
Aug 26, 2016 0.1050 0.1050 0.1000 0.1050 74,299 +0.00(+0.00%)
Aug 25, 2016 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+0.00%)
Aug 23, 2016 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 22, 2016 0.1100 0.1100 0.1100 0.1100 82,000 +0.01(+4.76%)
Aug 19, 2016 0.1050 0.1050 0.1050 0.1050 9,100 +0.00(+5.00%)
Aug 18, 2016 0.1000 0.1100 0.1000 0.1000 5,500 -0.01(-9.09%)
Aug 17, 2016 0.1050 0.1100 0.1050 0.1100 10,500 +0.01(+10.00%)
Aug 16, 2016 0.1000 0.1050 0.1000 0.1000 78,006 -0.01(-13.04%)
Aug 15, 2016 0.1000 0.1150 0.1000 0.1150 30,000 +0.01(+15.00%)
Aug 12, 2016 0.1100 0.1100 0.1000 0.1000 53,600 -0.00(-4.76%)
Aug 11, 2016 0.1100 0.1100 0.1050 0.1050 64,900 -0.01(-4.55%)
Aug 10, 2016 0.1100 0.1100 0.1050 0.1100 40,000 +0.00(+0.00%)
Aug 09, 2016 0.1100 0.1150 0.1100 0.1100 35,000 -0.01(-4.35%)
Aug 08, 2016 0.1150 0.1200 0.1150 0.1150 79,200 +0.01(+4.55%)
Aug 05, 2016 0.1100 0.1100 0.1100 0.1100 1,200 +0.00(+0.00%)
Aug 04, 2016 0.1150 0.1150 0.1100 0.1100 39,650 -0.01(-4.35%)
Aug 03, 2016 0.1150 0.1150 0.1150 0.1150 3,000 +0.01(+4.55%)
Aug 02, 2016 0.1100 0.1100 0.1050 0.1100 161,570 +0.00(+0.00%)
Jul 29, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Jul 28, 2016 0.1250 0.1250 0.1150 0.1150 153,500 -0.01(-8.00%)
Jul 27, 2016 0.1150 0.1250 0.1100 0.1250 150,000 +0.01(+13.64%)
Jul 26, 2016 0.1100 0.1150 0.1050 0.1100 105,860 +0.01(+4.76%)
Jul 25, 2016 0.1100 0.1150 0.1050 0.1050 73,417 -0.01(-4.55%)
Jul 22, 2016 0.1000 0.1200 0.1000 0.1100 975,011 +0.02(+22.22%)
Jul 21, 2016 0.0850 0.0900 0.0850 0.0900 628,550 +0.00(+5.88%)
Jul 20, 2016 0.0900 0.0900 0.0850 0.0850 298,000 -0.00(-5.56%)
Jul 19, 2016 0.1150 0.1150 0.0850 0.0900 3,175,411 -0.03(-25.00%)
Jul 18, 2016 0.1500 0.1500 0.1150 0.1200 181,900 -0.02(-14.29%)
Jul 15, 2016 0.1350 0.1500 0.1350 0.1400 90,000 -0.00(-3.45%)
Jul 14, 2016 0.1500 0.1500 0.1300 0.1450 238,500 -0.02(-9.38%)
Jul 13, 2016 0.1550 0.1600 0.1500 0.1600 51,200 +0.00(+0.00%)
Jul 12, 2016 0.1500 0.1600 0.1450 0.1600 49,986 +0.01(+6.67%)
Jul 11, 2016 0.1600 0.1600 0.1500 0.1500 21,565 -0.02(-11.76%)
Jul 08, 2016 0.1500 0.1700 0.1500 0.1700 23,750 +0.02(+13.33%)
Jul 07, 2016 0.1700 0.1700 0.1400 0.1500 153,150 -0.02(-11.76%)
Jul 05, 2016 0.1700 0.1700 0.1700 0.1700 1,400 -0.00(-2.86%)
Jun 29, 2016 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Jun 28, 2016 0.1600 0.1800 0.1600 0.1800 28,182 +0.03(+20.00%)
Jun 27, 2016 0.1700 0.1700 0.1500 0.1500 72,155 -0.02(-9.09%)
Jun 24, 2016 0.1700 0.1700 0.1650 0.1650 22,000 -0.01(-5.71%)
Jun 23, 2016 0.1650 0.1750 0.1600 0.1750 68,000 +0.00(+2.94%)
Jun 22, 2016 0.1800 0.1800 0.1700 0.1700 38,500 -0.01(-5.56%)
Jun 21, 2016 0.1950 0.2000 0.1800 0.1800 103,145 -0.01(-5.26%)
Jun 20, 2016 0.1850 0.1900 0.1850 0.1900 38,210 +0.01(+2.70%)
Jun 17, 2016 0.1900 0.1900 0.1850 0.1850 30,650 -0.01(-2.63%)
Jun 16, 2016 0.1850 0.2000 0.1850 0.1900 122,570 +0.01(+2.70%)
Jun 15, 2016 0.1900 0.1900 0.1850 0.1850 23,000 -0.01(-2.63%)
Jun 14, 2016 0.2000 0.2000 0.1800 0.1900 70,200 -0.01(-5.00%)
Jun 13, 2016 0.2100 0.2100 0.2000 0.2000 44,748 -0.01(-4.76%)
Jun 10, 2016 0.1900 0.2100 0.1800 0.2100 16,000 +0.01(+7.69%)
Jun 09, 2016 0.2000 0.2050 0.1950 0.1950 9,500 -0.01(-2.50%)
Jun 08, 2016 0.1750 0.2300 0.1750 0.2000 387,600 +0.04(+25.00%)
Jun 07, 2016 0.1700 0.1700 0.1600 0.1600 61,644 -0.01(-8.57%)
Jun 06, 2016 0.1800 0.1800 0.1700 0.1750 24,183 +0.00(+0.00%)
Jun 03, 2016 0.1750 0.1750 0.1750 0.1750 16,000 +0.00(+2.94%)
Jun 02, 2016 0.1700 0.1700 0.1700 0.1700 802 -0.01(-5.56%)
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.