Skip to main content

Geomega Resources Inc (TSV: GMA )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 1:44 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 29, 2019 0.1500 0.1500 0.1500 0.1500 4,500 -0.01(-3.23%)
Aug 28, 2019 0.1550 0.1550 0.1550 0.1550 6,000 +0.00(+0.00%)
Aug 27, 2019 0.1600 0.1600 0.1500 0.1550 46,999 +0.01(+3.33%)
Aug 26, 2019 0.1550 0.1600 0.1500 0.1500 134,800 -0.01(-6.25%)
Aug 23, 2019 0.1600 0.1700 0.1500 0.1600 201,000 +0.01(+3.23%)
Aug 22, 2019 0.1700 0.1700 0.1550 0.1550 26,000 -0.01(-3.13%)
Aug 21, 2019 0.1600 0.1700 0.1550 0.1600 93,999 +0.00(+0.00%)
Aug 20, 2019 0.1400 0.1600 0.1400 0.1600 94,111 +0.02(+14.29%)
Aug 19, 2019 0.1300 0.1400 0.1300 0.1400 124,286 +0.02(+12.00%)
Aug 16, 2019 0.1300 0.1300 0.1250 0.1250 5,000 +0.00(+0.00%)
Aug 15, 2019 0.1400 0.1400 0.1250 0.1250 555,978 -0.02(-13.79%)
Aug 14, 2019 0.1400 0.1500 0.1400 0.1450 250,161 +0.00(+0.00%)
Aug 13, 2019 0.1450 0.1450 0.1400 0.1450 20,500 +0.00(+0.00%)
Aug 12, 2019 0.1450 0.1450 0.1450 0.1450 50,500 +0.00(+0.00%)
Aug 09, 2019 0.1500 0.1500 0.1450 0.1450 154,750 +0.00(+0.00%)
Aug 08, 2019 0.1500 0.1550 0.1450 0.1450 46,750 -0.01(-3.33%)
Aug 07, 2019 0.1500 0.1600 0.1500 0.1500 132,750 +0.00(+0.00%)
Aug 06, 2019 0.1650 0.1650 0.1350 0.1500 291,390 -0.02(-11.76%)
Aug 02, 2019 0.1700 0.1700 0.1700 0 +0.01(+3.03%)
Aug 01, 2019 0.1750 0.1750 0.1650 0.1650 101,499 +0.00(+0.00%)
Jul 31, 2019 0.1800 0.1800 0.1650 0.1650 48,070 -0.01(-5.71%)
Jul 30, 2019 0.1800 0.1800 0.1750 0.1750 81,000 -0.01(-2.78%)
Jul 29, 2019 0.1750 0.1800 0.1700 0.1800 172,000 +0.01(+2.86%)
Jul 26, 2019 0.1750 0.1750 0.1750 0.1750 1,000 -0.01(-2.78%)
Jul 25, 2019 0.1700 0.1800 0.1650 0.1800 121,100 +0.01(+5.88%)
Jul 24, 2019 0.1650 0.1700 0.1650 0.1700 28,000 +0.00(+0.00%)
Jul 23, 2019 0.1650 0.1700 0.1650 0.1700 30,500 +0.01(+3.03%)
Jul 22, 2019 0.1700 0.1700 0.1600 0.1650 12,323 -0.01(-2.94%)
Jul 19, 2019 0.1700 0.1700 0.1500 0.1700 128,900 +0.00(+0.00%)
Jul 18, 2019 0.1700 0.1700 0.1600 0.1700 19,000 +0.00(+0.00%)
Jul 17, 2019 0.1650 0.1700 0.1650 0.1700 7,500 +0.00(+0.00%)
Jul 16, 2019 0.1700 0.1700 0.1600 0.1700 41,999 +0.01(+6.25%)
Jul 15, 2019 0.1700 0.1700 0.1600 0.1600 61,250 -0.01(-8.57%)
Jul 12, 2019 0.1700 0.1750 0.1600 0.1750 100,750 +0.00(+2.94%)
Jul 11, 2019 0.1700 0.1700 0.1650 0.1700 4,250 +0.00(+0.00%)
Jul 10, 2019 0.1650 0.1700 0.1600 0.1700 30,500 +0.01(+6.25%)
Jul 09, 2019 0.1650 0.1700 0.1550 0.1600 55,000 -0.01(-3.03%)
Jul 08, 2019 0.1600 0.1650 0.1600 0.1650 27,500 +0.01(+3.13%)
Jul 05, 2019 0.1500 0.1600 0.1450 0.1600 66,500 +0.00(+0.00%)
Jul 04, 2019 0.1500 0.1600 0.1500 0.1600 16,500 +0.01(+6.67%)
Jul 03, 2019 0.1500 0.1550 0.1500 0.1500 79,625 +0.00(+0.00%)
Jul 02, 2019 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Jun 28, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Jun 27, 2019 0.1500 0.1600 0.1450 0.1550 56,000 +0.01(+3.33%)
Jun 26, 2019 0.1450 0.1500 0.1450 0.1500 119,564 +0.01(+7.14%)
Jun 25, 2019 0.1500 0.1500 0.1250 0.1400 423,100 -0.01(-9.68%)
Jun 24, 2019 0.1600 0.1650 0.1500 0.1550 256,581 -0.01(-3.13%)
Jun 21, 2019 0.1600 0.1650 0.1450 0.1600 1,346,784 +0.00(+0.00%)
Jun 20, 2019 0.1700 0.1700 0.1550 0.1600 85,500 -0.01(-5.88%)
Jun 19, 2019 0.1750 0.1750 0.1650 0.1700 128,000 -0.01(-5.56%)
Jun 18, 2019 0.1800 0.1800 0.1750 0.1800 89,750 -0.01(-2.70%)
Jun 17, 2019 0.1850 0.1850 0.1800 0.1850 21,750 +0.00(+0.00%)
Jun 14, 2019 0.1850 0.1900 0.1750 0.1850 68,000 +0.00(+0.00%)
Jun 13, 2019 0.1850 0.1850 0.1800 0.1850 59,750 +0.01(+2.78%)
Jun 12, 2019 0.1800 0.1850 0.1800 0.1800 68,792 +0.01(+2.86%)
Jun 11, 2019 0.1750 0.1750 0.1750 0.1750 23,499 +0.00(+2.94%)
Jun 10, 2019 0.1900 0.1950 0.1700 0.1700 179,736 -0.02(-10.53%)
Jun 07, 2019 0.1800 0.1900 0.1800 0.1900 26,000 +0.01(+2.70%)
Jun 06, 2019 0.1800 0.1850 0.1750 0.1850 105,500 +0.00(+0.00%)
Jun 05, 2019 0.1900 0.1900 0.1750 0.1850 237,739 +0.00(+0.00%)
Jun 04, 2019 0.1800 0.1900 0.1750 0.1850 582,250 +0.01(+5.71%)
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.