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

Geomega Resources Inc (TSV: GMA )

0.0800 -0.0150 (-15.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 0.1000 0.1000 0.0800 0.0800 280,593 -0.02(-20.00%)
Oct 17, 2024 0.1050 0.1050 0.0950 0.1000 165,802 -0.00(-4.76%)
Oct 16, 2024 0.1200 0.1200 0.1050 0.1050 32,910 -0.01(-8.70%)
Oct 15, 2024 0.1200 0.1200 0.1150 0.1150 99,992 +0.00(+0.00%)
Oct 11, 2024 0.1150 0 +0.01(+4.55%)
Oct 10, 2024 0.1100 0.1100 0.1100 0.1100 41,100 +0.00(+0.00%)
Oct 09, 2024 0.1200 0.1200 0.1050 0.1100 49,765 -0.01(-8.33%)
Oct 08, 2024 0.1300 0.1300 0.1200 0.1200 20,508 +0.00(+0.00%)
Oct 07, 2024 0.1250 0.1250 0.1200 0.1200 15,900 +0.00(+0.00%)
Oct 04, 2024 0.1300 0.1350 0.1200 0.1200 143,834 +0.00(+0.00%)
Oct 03, 2024 0.1200 0.1400 0.1150 0.1200 177,945 +0.00(+0.00%)
Oct 02, 2024 0.0850 0.1200 0.0850 0.1200 303,800 +0.03(+41.18%)
Oct 01, 2024 0.0800 0.0900 0.0800 0.0850 269,903 +0.01(+13.33%)
Sep 30, 2024 0.0750 0.0750 0.0700 0.0750 215,274 +0.00(+7.14%)
Sep 27, 2024 0.0700 0.0700 0.0700 0.0700 131,450 +0.00(+0.00%)
Sep 26, 2024 0.0700 0.0750 0.0700 0.0700 262,997 +0.00(+0.00%)
Sep 25, 2024 0.0700 0.0700 0.0700 0.0700 49,020 +0.00(+0.00%)
Sep 24, 2024 0.0700 0.0750 0.0700 0.0700 105,500 -0.00(-6.67%)
Sep 23, 2024 0.0750 0.0750 0.0650 0.0750 373,639 -0.01(-6.25%)
Sep 20, 2024 0.0800 0.0800 0.0800 0.0800 29,521 +0.00(+0.00%)
Sep 19, 2024 0.0800 0.0800 0.0800 0.0800 18,760 +0.00(+0.00%)
Sep 17, 2024 0.0800 0 -0.01(-5.88%)
Sep 16, 2024 0.0850 0.0850 0.0850 0.0850 1,000 +0.01(+6.25%)
Sep 13, 2024 0.0800 0.0800 0.0800 0.0800 73,783 -0.01(-5.88%)
Sep 12, 2024 0.0800 0.0850 0.0800 0.0850 38,500 +0.01(+6.25%)
Sep 11, 2024 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Sep 10, 2024 0.0800 0.0800 0.0800 0.0800 5,175 +0.00(+0.00%)
Sep 09, 2024 0.0850 0.0850 0.0800 0.0800 59,075 +0.01(+6.67%)
Sep 06, 2024 0.0900 0.0900 0.0750 0.0750 294,694 -0.01(-16.67%)
Sep 05, 2024 0.0850 0.0900 0.0850 0.0900 45,450 +0.00(+5.88%)
Sep 04, 2024 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Sep 03, 2024 0.0800 0.0850 0.0800 0.0850 8,154 +0.01(+6.25%)
Aug 30, 2024 0.0800 0 +0.00(+0.00%)
Aug 29, 2024 0.0750 0.0850 0.0750 0.0800 242,731 +0.01(+6.67%)
Aug 28, 2024 0.0800 0.0850 0.0700 0.0750 463,538 -0.01(-6.25%)
Aug 27, 2024 0.0900 0.0900 0.0800 0.0800 591,014 -0.01(-11.11%)
Aug 26, 2024 0.0900 0.0950 0.0850 0.0900 170,006 +0.00(+5.88%)
Aug 23, 2024 0.0800 0.0900 0.0800 0.0850 126,292 +0.00(+0.00%)
Aug 22, 2024 0.0900 0.0900 0.0850 0.0850 3,000 +0.01(+6.25%)
Aug 21, 2024 0.0900 0.0900 0.0800 0.0800 71,201 -0.01(-5.88%)
Aug 20, 2024 0.0900 0.0900 0.0850 0.0850 76,000 +0.00(+0.00%)
Aug 19, 2024 0.0850 0.0850 0.0850 0.0850 2,611 -0.00(-5.56%)
Aug 16, 2024 0.0850 0.0900 0.0850 0.0900 13,209 +0.01(+12.50%)
Aug 15, 2024 0.0850 0.0900 0.0800 0.0800 100,560 +0.00(+0.00%)
Aug 14, 2024 0.0900 0.0900 0.0800 0.0800 211,647 -0.01(-11.11%)
Aug 13, 2024 0.0950 0.0950 0.0850 0.0900 29,857 +0.00(+5.88%)
Aug 12, 2024 0.0900 0.0900 0.0850 0.0850 12,500 +0.00(+0.00%)
Aug 09, 2024 0.0950 0.0950 0.0850 0.0850 14,000 -0.01(-10.53%)
Aug 08, 2024 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
Aug 07, 2024 0.0900 0.0900 0.0900 0.0900 7,555 +0.00(+5.88%)
Aug 06, 2024 0.0850 0.0900 0.0800 0.0850 111,170 +0.00(+0.00%)
Aug 02, 2024 0.0850 0 +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.