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

Geomega Resources Inc (TSV: GMA )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 15, 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 (%)
May 31, 2016 0.1750 0.1750 0.1600 0.1750 108,500 -0.01(-5.41%)
May 30, 2016 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+2.78%)
May 27, 2016 0.1700 0.1800 0.1700 0.1800 39,715 -0.01(-2.70%)
May 26, 2016 0.1600 0.1850 0.1600 0.1850 66,950 +0.01(+2.78%)
May 25, 2016 0.1700 0.1900 0.1700 0.1800 146,500 +0.01(+5.88%)
May 24, 2016 0.1500 0.1800 0.1500 0.1700 194,600 +0.01(+6.25%)
May 20, 2016 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 18, 2016 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
May 17, 2016 0.1700 0.1700 0.1600 0.1650 33,000 +0.01(+3.13%)
May 16, 2016 0.1600 0.1750 0.1550 0.1600 182,650 -0.01(-8.57%)
May 13, 2016 0.1650 0.1750 0.1650 0.1750 9,000 +0.02(+12.90%)
May 12, 2016 0.1600 0.1600 0.1550 0.1550 23,100 -0.02(-8.82%)
May 11, 2016 0.1600 0.1750 0.1600 0.1700 59,500 -0.01(-5.56%)
May 10, 2016 0.1800 0.1800 0.1800 0.1800 7,500 +0.02(+12.50%)
May 09, 2016 0.1650 0.1650 0.1600 0.1600 40,000 -0.01(-5.88%)
May 06, 2016 0.1800 0.1800 0.1700 0.1700 28,500 +0.01(+6.25%)
May 05, 2016 0.1700 0.1700 0.1600 0.1600 6,500 -0.01(-3.03%)
May 04, 2016 0.1700 0.1850 0.1650 0.1650 113,650 -0.01(-2.94%)
May 03, 2016 0.1700 0.1900 0.1700 0.1700 88,180 -0.02(-10.53%)
May 02, 2016 0.1650 0.1900 0.1650 0.1900 42,500 +0.02(+11.76%)
Apr 29, 2016 0.1650 0.1900 0.1650 0.1700 30,700 +0.00(+0.00%)
Apr 28, 2016 0.1700 0.1700 0.1700 0.1700 30,000 -0.01(-5.56%)
Apr 27, 2016 0.1800 0.1800 0.1700 0.1800 262,500 -0.01(-5.26%)
Apr 26, 2016 0.1900 0.1900 0.1900 0.1900 21,250 +0.00(+0.00%)
Apr 25, 2016 0.1750 0.2000 0.1750 0.1900 245,400 +0.04(+22.58%)
Apr 22, 2016 0.1500 0.1600 0.1500 0.1550 106,600 +0.01(+3.33%)
Apr 21, 2016 0.1700 0.1700 0.1400 0.1500 235,044 -0.03(-16.67%)
Apr 20, 2016 0.1800 0.1800 0.1750 0.1800 42,500 +0.00(+0.00%)
Apr 19, 2016 0.1750 0.1800 0.1750 0.1800 6,000 +0.01(+5.88%)
Apr 18, 2016 0.1800 0.1800 0.1600 0.1700 73,700 -0.00(-2.86%)
Apr 15, 2016 0.1800 0.1800 0.1700 0.1750 130,470 -0.01(-2.78%)
Apr 14, 2016 0.1950 0.1950 0.1800 0.1800 41,200 -0.02(-7.69%)
Apr 13, 2016 0.1950 0.1950 0.1800 0.1950 212,000 +0.01(+2.63%)
Apr 12, 2016 0.1800 0.1900 0.1800 0.1900 94,500 +0.01(+5.56%)
Apr 11, 2016 0.1900 0.1900 0.1750 0.1800 41,500 +0.00(+0.00%)
Apr 08, 2016 0.1950 0.1950 0.1800 0.1800 243,000 +0.01(+5.88%)
Apr 07, 2016 0.1700 0.1850 0.1700 0.1700 146,000 +0.01(+3.03%)
Apr 06, 2016 0.1850 0.1850 0.1650 0.1650 69,900 -0.02(-13.16%)
Apr 05, 2016 0.1800 0.1900 0.1450 0.1900 125,000 +0.01(+2.70%)
Apr 04, 2016 0.1800 0.1850 0.1800 0.1850 15,425 +0.01(+2.78%)
Apr 01, 2016 0.1900 0.1900 0.1800 0.1800 35,250 -0.01(-5.26%)
Mar 31, 2016 0.1900 0.2050 0.1650 0.1900 335,425 +0.01(+2.70%)
Mar 30, 2016 0.1600 0.1900 0.1600 0.1850 169,560 +0.02(+15.62%)
Mar 29, 2016 0.1500 0.1600 0.1450 0.1600 65,578 +0.00(+0.00%)
Mar 28, 2016 0.1550 0.1600 0.1450 0.1600 77,500 +0.01(+6.67%)
Mar 24, 2016 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 23, 2016 0.1400 0.1550 0.1400 0.1450 118,000 -0.02(-9.38%)
Mar 22, 2016 0.1500 0.1650 0.1500 0.1600 186,300 +0.02(+10.34%)
Mar 21, 2016 0.1400 0.1550 0.1400 0.1450 259,687 +0.00(+3.57%)
Mar 18, 2016 0.1400 0.1500 0.1400 0.1400 108,500 +0.01(+7.69%)
Mar 17, 2016 0.1150 0.1400 0.1150 0.1300 87,500 +0.01(+13.04%)
Mar 16, 2016 0.1150 0.1150 0.1100 0.1150 32,550 -0.01(-8.00%)
Mar 15, 2016 0.1250 0.1250 0.1250 0.1250 8,000 +0.01(+4.17%)
Mar 14, 2016 0.1150 0.1200 0.1100 0.1200 79,000 -0.01(-4.00%)
Mar 11, 2016 0.1200 0.1250 0.1050 0.1250 253,250 +0.01(+8.70%)
Mar 10, 2016 0.1150 0.1150 0.1050 0.1150 156,900 +0.00(+0.00%)
Mar 09, 2016 0.1250 0.1250 0.1150 0.1150 191,615 -0.00(-4.17%)
Mar 08, 2016 0.1400 0.1400 0.1200 0.1200 154,000 -0.02(-14.29%)
Mar 07, 2016 0.1300 0.1400 0.1300 0.1400 126,500 -0.01(-6.67%)
Mar 04, 2016 0.1400 0.1500 0.1300 0.1500 165,500 +0.00(+0.00%)
Mar 03, 2016 0.1600 0.1600 0.1300 0.1500 536,300 -0.01(-3.23%)
Mar 02, 2016 0.1600 0.1600 0.1400 0.1550 443,667 +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.