GEOMET CRP-A (NQ: GMETP)
2.750 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 16, 2014 2.750 2.750 2.750 0 -0.01(-0.36%)
Apr 15, 2014 2.760 2.760 2.760 2.760 403 -0.24(-8.00%)
Apr 14, 2014 3.010 3.040 3.000 3.000 2,560 -0.06(-1.96%)
Apr 03, 2014 3.060 3.060 3.060 3.060 51 +0.01(+0.33%)
Apr 01, 2014 3.050 3.050 3.050 13 -0.15(-4.69%)
Mar 31, 2014 2.902 3.200 2.902 3.200 3,803 +0.20(+6.67%)
Mar 28, 2014 3.295 3.336 2.750 3.000 4,582 -0.34(-10.18%)
Mar 26, 2014 3.340 3.340 3.340 0 -0.31(-8.49%)
Mar 25, 2014 3.650 3.650 3.650 3.650 300 +0.15(+4.29%)
Mar 24, 2014 3.700 3.700 3.500 3.500 6,273 -0.16(-4.37%)
Mar 21, 2014 3.660 3.660 3.660 3.660 652 -0.09(-2.40%)
Mar 20, 2014 3.910 4.090 3.750 3.750 7,603 -0.42(-10.07%)
Mar 19, 2014 4.280 4.280 4.170 4.170 6,454 -0.32(-7.13%)
Mar 18, 2014 4.480 4.600 4.250 4.490 11,915 -0.10(-2.18%)
Mar 17, 2014 4.650 4.910 4.590 4.590 14,901 -0.81(-15.00%)
Mar 14, 2014 5.370 5.400 5.370 5.400 1,800 -0.55(-9.24%)
Mar 04, 2014 5.950 5.950 5.950 0 -0.05(-0.83%)
Mar 03, 2014 6.000 6.000 5.400 6.000 6,242 +0.00(+0.00%)
Feb 27, 2014 6.000 6.000 6.000 6.000 0 -0.35(-5.51%)
Feb 25, 2014 6.350 6.350 6.350 6.350 0 -0.05(-0.78%)
Feb 24, 2014 6.300 6.480 6.300 6.400 7,100 +0.00(+0.00%)
Feb 21, 2014 6.400 6.400 6.400 6.400 600 +0.05(+0.79%)
Feb 20, 2014 5.720 6.350 5.720 6.350 1,294 +0.05(+0.79%)
Feb 19, 2014 6.600 6.600 6.300 6.300 14,518 -0.42(-6.25%)
Feb 18, 2014 7.950 8.000 6.660 6.720 7,339 +0.17(+2.60%)
Feb 14, 2014 6.550 6.550 6.550 0 -1.95(-22.94%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here