GEOMET INC Historical Stock Prices

GMET 
$0.0111
*  
-0.001
-8.26 %
Get GMET Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading GMET now


Community Rating:
 
 
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

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

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00 N/A  0.019  0.0111  0.0111 177,838
11/25/2014 0.012 0.019 0.0111 0.0111 177,838
11/24/2014 0.012 0.0121 0.012 0.0121 28,000
11/21/2014 0.015 0.015 0.011 0.012 49,000
11/20/2014 0.027 0.027 0.017 0.0195 254,700
11/19/2014 0.0127 0.12 0.0127 0.027 4,435,364
11/18/2014 0.011 0.0128 0.011 0.011 50,383
11/17/2014 0.012 0.0131 0.012 0.0131 39,693
11/14/2014 0.012 0.0135 0.012 0.012 123,699
11/13/2014 0.0115 0.012 0.0115 0.012 43,700
11/12/2014 0.013 0.013 0.0115 0.0115 57,177
11/11/2014 0.013 0.0133 0.013 0.013 29,235
11/10/2014 0.013 0.0152 0.013 0.0152 5,000
11/07/2014 0.0127 0.0127 0.0127 0.0127 10,000
11/06/2014 0.012 0.012 0.012 0.012 2,000
11/05/2014 0.012 0.012 0.012 0.012 10,000
11/04/2014 0.012 0.0139 0.012 0.0121 66,167
11/03/2014 0.0115 0.0115 0.0115 0.0115 1,000
10/31/2014 0.0119 0.0119 0.0119 0.0119 10,000
10/30/2014 0.0115 0.0115 0.0115 0.0115 16,500
10/29/2014 0.0121 0.0121 0.0121 0.0121 7,600
10/28/2014 0.013 0.013 0.013 0.013 29,352
10/27/2014 0.0151 0.0151 0.012 0.013 45,058
10/24/2014 0.0111 0.0153 0.0111 0.0153 6,138
10/23/2014 0.0156 0.0156 0.0111 0.0112 33,245
10/22/2014 0.0111 0.0111 0.0111 0.0111 3,000
10/21/2014 0.0163 0.0163 0.0111 0.0111 12,796
10/20/2014 0.0111 0.0111 0.0111 0.0111 1,000
10/17/2014 0.0111 0.0111 0.0111 0.0111 35,930
10/16/2014 0.0125 0.0125 0.0125 0.0125 20,000
10/15/2014 0.0137 0.0137 0.011 0.0137 41,300
10/14/2014 0.0189 0.0189 0.0137 0.0137 40,368
10/13/2014 0.0189 0.0189 0.0189 0.0189 30,000
10/10/2014 0.0169 0.0169 0.0169 0.0169 2,000
10/09/2014 0.0189 0.0189 0.0189 0.0189 00
10/08/2014 0.0215 0.0215 0.0183 0.0189 33,800
10/07/2014 0.0149 0.0149 0.0147 0.0147 5,821
10/06/2014 0.0124 0.0159 0.0124 0.0159 3,010
10/03/2014 0.0151 0.0151 0.0151 0.0151 00
10/02/2014 0.017 0.017 0.0151 0.0151 290,700
10/01/2014 0.018 0.018 0.011 0.018 513,733
09/30/2014 0.019 0.019 0.019 0.019 155,000
09/29/2014 0.02 0.02 0.0135 0.0135 227,228
09/26/2014 0.0209 0.0209 0.0209 0.0209 5,000
09/25/2014 0.0209 0.0209 0.0209 0.0209 00
09/24/2014 0.0209 0.0209 0.0209 0.0209 24,025
09/23/2014 0.016 0.019 0.016 0.019 107,542
09/22/2014 0.0199 0.0199 0.019 0.019 95,000
09/19/2014 0.0199 0.0199 0.019 0.019 21,000
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
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?