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

Geomega Resources Inc (TSV: GMA )

0.1050 -0.0050 (-4.55%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 19, 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, 2021 0.2500 0.2600 0.2450 0.2500 126,031 +0.00(+0.00%)
Aug 30, 2021 0.2550 0.2600 0.2450 0.2500 230,159 -0.01(-1.96%)
Aug 27, 2021 0.2650 0.2650 0.2550 0.2550 12,500 -0.02(-5.56%)
Aug 26, 2021 0.2650 0.2700 0.2550 0.2700 14,355 +0.01(+1.89%)
Aug 25, 2021 0.2600 0.2650 0.2500 0.2650 13,500 +0.01(+1.92%)
Aug 24, 2021 0.2600 0.2600 0.2550 0.2600 47,374 +0.01(+1.96%)
Aug 23, 2021 0.2500 0.2500 0.2500 0.2550 79,050 +0.00(+0.00%)
Aug 20, 2021 0.2550 0.2550 0.2450 0.2550 44,139 +0.00(+0.00%)
Aug 19, 2021 0.2600 0.2600 0.2550 0.2550 9,973 -0.01(-3.77%)
Aug 18, 2021 0.2650 0.2650 0.2600 0.2650 33,800 +0.00(+0.00%)
Aug 17, 2021 0.2650 0.2650 0.2650 0.2650 103,547 +0.00(+0.00%)
Aug 16, 2021 0.2750 0.2750 0.2650 0.2650 123,669 -0.01(-3.64%)
Aug 13, 2021 0.2650 0.2750 0.2650 0.2750 40,108 +0.00(+0.00%)
Aug 12, 2021 0.2750 0.2800 0.2650 0.2750 86,533 +0.01(+1.85%)
Aug 11, 2021 0.2450 0.2700 0.2400 0.2700 263,265 +0.03(+10.20%)
Aug 10, 2021 0.2450 0.2500 0.2400 0.2450 342,581 +0.00(+0.00%)
Aug 09, 2021 0.2450 0.2500 0.2400 0.2450 211,851 -0.01(-2.00%)
Aug 06, 2021 0.2550 0.2550 0.2500 0.2500 23,501 -0.01(-1.96%)
Aug 05, 2021 0.2550 0.2550 0.2550 0.2550 30,494 +0.01(+2.00%)
Aug 04, 2021 0.2500 0.2500 0.2450 0.2500 20,500 -0.01(-1.96%)
Aug 03, 2021 0.2450 0.2550 0.2450 0.2550 99,090 +0.00(+0.00%)
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%)
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.