GeoMet, Inc. Historical Stock Prices

GMET 
$0.0199
*  
0.0019
10.56%
Get GMET Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading GMET now
Exchange: OTCBB

Community Rating:
View:    GMET Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.0199  0.0199  0.0199 14,400
09/18/2014 0.0199 0.0199 0.0199 0.0199 14,400
09/17/2014 0.0199 0.0199 0.018 0.018 18,600
09/16/2014 0.0171 0.0207 0.0171 0.0199 8,288
09/15/2014 0.0171 0.0171 0.0171 0.0171 1,811
09/12/2014 0.018 0.018 0.0178 0.0178 23,400
09/11/2014 0.0207 0.0207 0.018 0.018 8,500
09/10/2014 0.018 0.018 0.018 0.018 46,000
09/09/2014 0.0208 0.0208 0.0208 0.0208 725
09/08/2014 0.0176 0.018 0.0176 0.018 25,300
09/05/2014 0.0185 0.0185 0.0176 0.0176 91,500
09/04/2014 0.019 0.019 0.019 0.019 45,000
09/03/2014 0.02 0.02 0.016 0.016 267,000
09/02/2014 0.02 0.0209 0.02 0.0209 22,059
08/29/2014 0.0209 0.0209 0.02 0.0205 168,500
08/28/2014 0.0209 0.0209 0.0203 0.0203 64,400
08/27/2014 0.0203 0.0203 0.0203 0.0203 7,700
08/26/2014 0.0209 0.0209 0.0209 0.0209 50,099
08/25/2014 0.0204 0.0204 0.0204 0.0204 10,000
08/22/2014 0.0204 0.0204 0.0203 0.0204 17,960
08/21/2014 0.022 0.022 0.0201 0.0201 14,650
08/20/2014 0.0219 0.0219 0.0219 0.0219 2,086
08/19/2014 0.0163 0.022 0.0163 0.022 3,410
08/18/2014 0.0219 0.022 0.0219 0.022 9,800
08/15/2014 0.0199 0.022 0.0182 0.0202 123,800
08/14/2014 0.0199 0.0199 0.0182 0.0182 173,100
08/13/2014 0.02 0.02 0.018 0.0199 54,250
08/12/2014 0.0187 0.0187 0.0187 0.0187 1,258
08/11/2014 0.02 0.02 0.02 0.02 00
08/08/2014 0.02 0.02 0.02 0.02 7,500
08/07/2014 0.02 0.02 0.02 0.02 00
08/06/2014 0.02 0.02 0.02 0.02 100
08/05/2014 0.0209 0.0209 0.0209 0.0209 00
08/04/2014 0.02 0.0209 0.0195 0.0209 78,000
08/01/2014 0.02 0.02 0.02 0.02 4,000
07/31/2014 0.02 0.02 0.02 0.02 12,100
07/30/2014 0.02 0.02 0.02 0.02 41,000
07/29/2014 0.0165 0.02 0.0165 0.0191 151,000
07/28/2014 0.0202 0.0202 0.0199 0.0199 155,000
07/25/2014 0.022 0.022 0.0201 0.0202 72,296
07/24/2014 0.0202 0.0214 0.0201 0.021 80,000
07/23/2014 0.0218 0.0218 0.0201 0.0201 5,087
07/22/2014 0.0199 0.0218 0.0197 0.021 185,986
07/21/2014 0.0195 0.02 0.0195 0.0195 82,655
07/18/2014 0.0195 0.0195 0.0195 0.0195 45,050
07/17/2014 0.02 0.02 0.02 0.02 00
07/16/2014 0.02 0.02 0.02 0.02 00
07/15/2014 0.0191 0.02 0.0191 0.02 53,953
07/14/2014 0.02 0.02 0.019 0.019 219,500
07/11/2014 0.021 0.021 0.02 0.02 146,000
07/10/2014 0.0219 0.0219 0.02 0.02 93,981
07/09/2014 0.02 0.02 0.02 0.02 00
07/08/2014 0.02 0.0217 0.02 0.02 32,420
07/07/2014 0.0185 0.0219 0.0185 0.0219 73,100
07/03/2014 0.018 0.0218 0.018 0.0213 25,126
07/02/2014 0.0175 0.0175 0.0175 0.0175 6,000
07/01/2014 0.0229 0.0229 0.0169 0.0175 75,880
06/30/2014 0.0154 0.019 0.0143 0.019 925,527
06/27/2014 0.0181 0.0181 0.017 0.017 83,000
06/26/2014 0.0182 0.0182 0.017 0.017 137,323
06/25/2014 0.0184 0.0184 0.0184 0.0184 100
06/24/2014 0.0181 0.02 0.0181 0.0183 14,015
06/23/2014 0.0225 0.0225 0.02 0.02 117,958
06/20/2014 0.0206 0.0237 0.0206 0.0221 9,912
06/19/2014 0.0206 0.0206 0.0206 0.0206 10,000
06/18/2014 0.0206 0.0206 0.0206 0.0206 9,500
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?