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 UNCHANGED
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 (%)
Sep 30, 2011 1.700 1.700 1.470 1.540 49,085 +0.04(+2.67%)
Sep 29, 2011 1.840 1.840 1.500 1.500 55,363 -0.30(-16.67%)
Sep 28, 2011 1.850 1.870 1.760 1.800 44,050 -0.10(-5.26%)
Sep 27, 2011 1.510 1.920 1.510 1.900 37,510 +0.40(+26.67%)
Sep 26, 2011 1.550 1.600 1.450 1.500 41,350 +0.04(+2.74%)
Sep 23, 2011 1.440 1.560 1.440 1.460 23,900 -0.04(-2.67%)
Sep 22, 2011 1.730 1.740 1.440 1.500 37,970 -0.27(-15.25%)
Sep 21, 2011 1.740 1.770 1.720 1.770 26,800 +0.02(+1.14%)
Sep 20, 2011 1.790 1.790 1.690 1.750 42,550 +0.05(+2.94%)
Sep 19, 2011 1.800 1.800 1.700 1.700 10,000 -0.20(-10.53%)
Sep 16, 2011 1.900 1.950 1.800 1.900 14,150 +0.00(+0.00%)
Sep 15, 2011 1.930 1.990 1.830 1.900 11,057 +0.08(+4.40%)
Sep 14, 2011 1.820 1.960 1.820 1.820 10,950 -0.18(-9.00%)
Sep 13, 2011 2.000 2.000 2.000 2.000 7,000 -0.01(-0.50%)
Sep 12, 2011 2.010 2.010 2.010 2.010 3,260 -0.02(-0.99%)
Sep 09, 2011 1.930 2.040 1.900 2.030 4,100 -0.02(-0.98%)
Sep 08, 2011 1.990 2.090 1.990 2.050 23,619 +0.05(+2.50%)
Sep 07, 2011 2.000 2.000 1.900 2.000 16,062 +0.10(+5.26%)
Sep 06, 2011 1.950 1.950 1.750 1.900 27,475 -0.10(-5.00%)
Sep 02, 2011 2.030 2.030 1.950 2.000 18,850 +0.01(+0.50%)
Sep 01, 2011 2.100 2.100 1.960 1.990 20,400 +0.04(+2.05%)
Aug 31, 2011 2.090 2.140 1.950 1.950 33,550 -0.14(-6.70%)
Aug 30, 2011 2.000 2.090 1.950 2.090 17,875 +0.08(+3.98%)
Aug 29, 2011 2.000 2.030 2.000 2.010 27,958 -0.04(-1.95%)
Aug 26, 2011 2.020 2.050 1.960 2.050 40,018 +0.09(+4.59%)
Aug 25, 2011 2.080 2.090 1.960 1.960 10,693 +0.04(+2.08%)
Aug 24, 2011 2.130 2.130 1.920 1.920 43,150 -0.26(-11.93%)
Aug 23, 2011 2.180 2.180 2.180 2.180 12,080 +0.02(+0.93%)
Aug 22, 2011 2.290 2.290 2.160 2.160 22,220 +0.10(+4.85%)
Aug 19, 2011 2.050 2.180 2.020 2.060 9,600 +0.14(+7.29%)
Aug 18, 2011 2.300 2.300 1.920 1.920 14,619 -0.38(-16.52%)
Aug 17, 2011 2.340 2.370 2.250 2.300 17,438 +0.06(+2.68%)
Aug 16, 2011 2.390 2.390 2.240 2.240 8,500 -0.15(-6.28%)
Aug 15, 2011 2.440 2.470 2.390 2.390 11,750 +0.02(+0.84%)
Aug 12, 2011 2.240 2.370 2.240 2.370 28,565 +0.20(+9.22%)
Aug 11, 2011 2.200 2.250 2.140 2.170 12,610 -0.03(-1.36%)
Aug 10, 2011 2.200 2.280 2.100 2.200 41,685 +0.10(+4.76%)
Aug 09, 2011 1.830 2.300 1.830 2.100 72,515 +0.25(+13.51%)
Aug 08, 2011 1.920 2.140 1.800 1.850 59,580 -0.20(-9.76%)
Aug 05, 2011 2.000 2.060 1.900 2.050 38,350 +0.00(+0.00%)
Aug 04, 2011 2.390 2.390 2.000 2.050 36,873 -0.27(-11.64%)
Aug 03, 2011 2.500 2.500 2.320 2.320 22,850 -0.13(-5.31%)
Aug 02, 2011 2.760 2.910 2.450 2.450 106,405 -0.20(-7.55%)
Jul 29, 2011 2.580 2.800 2.540 2.650 36,550 -0.08(-2.93%)
Jul 28, 2011 2.600 2.800 2.530 2.730 13,900 +0.12(+4.60%)
Jul 27, 2011 2.700 2.750 2.600 2.610 28,250 -0.09(-3.33%)
Jul 26, 2011 2.870 2.870 2.700 2.700 18,825 -0.10(-3.57%)
Jul 25, 2011 2.800 2.850 2.800 2.800 15,950 -0.05(-1.75%)
Jul 22, 2011 2.900 2.860 2.830 2.850 15,100 +0.03(+1.06%)
Jul 21, 2011 2.850 2.850 2.810 2.820 36,400 -0.11(-3.75%)
Jul 20, 2011 2.960 2.960 2.800 2.930 22,500 -0.01(-0.34%)
Jul 19, 2011 3.040 3.040 2.800 2.940 16,380 -0.03(-1.01%)
Jul 18, 2011 3.000 3.000 2.960 2.970 25,190 -0.08(-2.62%)
Jul 15, 2011 3.000 3.050 3.000 3.050 7,700 +0.02(+0.66%)
Jul 14, 2011 2.910 3.040 2.910 3.030 3,300 +0.04(+1.34%)
Jul 13, 2011 2.960 2.990 2.910 2.990 15,360 +0.03(+1.01%)
Jul 12, 2011 3.120 3.120 2.960 2.960 26,968 -0.16(-5.13%)
Jul 11, 2011 3.250 3.250 3.010 3.120 16,292 -0.17(-5.17%)
Jul 08, 2011 3.140 3.290 3.070 3.290 48,800 +0.15(+4.78%)
Jul 07, 2011 3.100 3.200 3.050 3.140 18,240 +0.04(+1.29%)
Jul 06, 2011 3.230 3.250 3.090 3.100 26,625 -0.13(-4.02%)
Jul 05, 2011 3.140 3.250 3.120 3.230 31,581 +0.13(+4.19%)
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.