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: 3:59 PM EDT, May 21, 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, 2019 0.1850 0.1850 0.1650 0.1700 578,302 -0.01(-8.11%)
May 30, 2019 0.2000 0.2250 0.1800 0.1850 2,708,684 -0.01(-5.13%)
May 29, 2019 0.1650 0.2000 0.1600 0.1950 1,036,820 +0.04(+21.88%)
May 28, 2019 0.1550 0.1650 0.1550 0.1600 135,458 +0.00(+0.00%)
May 27, 2019 0.1550 0.1600 0.1500 0.1600 44,000 +0.00(+0.00%)
May 24, 2019 0.1600 0.1600 0.1600 0.1600 14,386 +0.00(+0.00%)
May 23, 2019 0.1650 0.1650 0.1600 0.1600 187,840 -0.01(-5.88%)
May 22, 2019 0.1600 0.1700 0.1600 0.1700 246,000 +0.01(+3.03%)
May 21, 2019 0.1550 0.1700 0.1500 0.1650 715,262 +0.02(+10.00%)
May 17, 2019 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
May 16, 2019 0.1550 0.1550 0.1500 0.1550 75,500 +0.00(+0.00%)
May 15, 2019 0.1500 0.1550 0.1500 0.1550 62,500 +0.01(+3.33%)
May 14, 2019 0.1550 0.1550 0.1500 0.1500 36,000 -0.01(-3.23%)
May 13, 2019 0.1550 0.1600 0.1500 0.1550 127,421 +0.00(+0.00%)
May 10, 2019 0.1550 0.1550 0.1550 0.1550 95,360 +0.00(+0.00%)
May 09, 2019 0.1500 0.1550 0.1450 0.1550 137,100 +0.01(+6.90%)
May 08, 2019 0.1450 0.1500 0.1450 0.1450 42,500 -0.02(-9.38%)
May 06, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 03, 2019 0.1500 0.1600 0.1450 0.1600 102,500 +0.01(+6.67%)
May 02, 2019 0.1550 0.1550 0.1500 0.1500 100,500 -0.01(-3.23%)
May 01, 2019 0.1500 0.1550 0.1450 0.1550 106,000 +0.01(+6.90%)
Apr 30, 2019 0.1500 0.1550 0.1450 0.1450 60,100 +0.00(+3.57%)
Apr 29, 2019 0.1450 0.1500 0.1400 0.1400 90,000 -0.01(-9.68%)
Apr 26, 2019 0.1400 0.1550 0.1400 0.1550 249,900 +0.01(+10.71%)
Apr 25, 2019 0.1450 0.1450 0.1400 0.1400 343,500 +0.00(+0.00%)
Apr 24, 2019 0.1500 0.1500 0.1400 0.1400 223,439 -0.00(-3.45%)
Apr 23, 2019 0.1450 0.1500 0.1400 0.1450 423,757 +0.00(+0.00%)
Apr 22, 2019 0.1450 0.1450 0.1450 0.1450 93,159 -0.01(-3.33%)
Apr 18, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 17, 2019 0.1450 0.1550 0.1450 0.1500 281,856 +0.01(+3.45%)
Apr 16, 2019 0.1400 0.1450 0.1400 0.1450 363,000 +0.00(+0.00%)
Apr 15, 2019 0.1450 0.1500 0.1400 0.1450 134,000 -0.01(-3.33%)
Apr 12, 2019 0.1500 0.1500 0.1450 0.1500 86,650 +0.00(+0.00%)
Apr 11, 2019 0.1400 0.1550 0.1400 0.1500 493,156 +0.01(+7.14%)
Apr 10, 2019 0.1400 0.1400 0.1400 0.1400 40,600 +0.01(+3.70%)
Apr 09, 2019 0.1400 0.1450 0.1350 0.1350 106,775 +0.00(+0.00%)
Apr 08, 2019 0.1200 0.1350 0.1100 0.1350 414,500 +0.02(+17.39%)
Apr 05, 2019 0.1100 0.1150 0.1100 0.1150 237,500 +0.01(+4.55%)
Apr 04, 2019 0.1400 0.1400 0.1100 0.1100 652,900 -0.01(-12.00%)
Apr 03, 2019 0.1350 0.1600 0.1250 0.1250 757,180 -0.02(-16.67%)
Apr 02, 2019 0.1350 0.1650 0.1350 0.1500 1,014,380 +0.01(+7.14%)
Apr 01, 2019 0.1150 0.1450 0.1150 0.1400 1,324,071 +0.02(+16.67%)
Mar 29, 2019 0.1100 0.1200 0.1050 0.1200 498,370 +0.01(+14.29%)
Mar 28, 2019 0.1100 0.1100 0.1050 0.1050 270,130 -0.01(-4.55%)
Mar 27, 2019 0.1050 0.1100 0.1050 0.1100 100,800 +0.01(+4.76%)
Mar 26, 2019 0.1000 0.1050 0.1000 0.1050 252,689 +0.01(+10.53%)
Mar 25, 2019 0.1000 0.1000 0.0950 0.0950 16,000 -0.01(-5.00%)
Mar 22, 2019 0.0900 0.1000 0.0900 0.1000 201,600 +0.01(+11.11%)
Mar 21, 2019 0.0900 0.0900 0.0900 0.0900 16,370 +0.00(+0.00%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.0950 0.0900 0.0900 27,000 -0.01(-5.26%)
Mar 18, 2019 0.0900 0.0950 0.0900 0.0950 29,000 +0.01(+5.56%)
Mar 15, 2019 0.0900 0.0900 0.0900 0.0900 58,000 +0.00(+0.00%)
Mar 14, 2019 0.1000 0.1000 0.0900 0.0900 28,000 +0.00(+0.00%)
Mar 13, 2019 0.0950 0.1000 0.0900 0.0900 34,500 -0.01(-5.26%)
Mar 12, 2019 0.0900 0.0950 0.0900 0.0950 38,500 +0.01(+5.56%)
Mar 11, 2019 0.0900 0.0900 0.0900 0.0900 2,666 +0.00(+0.00%)
Mar 08, 2019 0.0900 0.0900 0.0900 0.0900 24,500 +0.00(+0.00%)
Mar 07, 2019 0.0900 0.0900 0.0900 0.0900 40,000 +0.00(+0.00%)
Mar 06, 2019 0.0900 0.0900 0.0900 0.0900 18,700 +0.00(+0.00%)
Mar 05, 2019 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
Mar 04, 2019 0.0900 0.0900 0.0900 0.0900 18,500 -0.01(-5.26%)
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.