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

Geosci FPO [Gsc] (OP: GSCCF )

0.1456 -0.0142 (-8.89%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 24, 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 (%)
Jan 29, 2021 0.2799 0.2799 0.2598 0.2700 94,000 -0.01(-3.54%)
Jan 28, 2021 0.2700 0.2799 0.2560 0.2799 300,957 +0.01(+1.82%)
Jan 27, 2021 0.3000 0.3050 0.2600 0.2749 229,585 -0.02(-5.21%)
Jan 26, 2021 0.3073 0.3300 0.2900 0.2900 505,994 -0.03(-9.29%)
Jan 25, 2021 0.3240 0.3250 0.2900 0.3197 826,731 -0.01(-3.12%)
Jan 22, 2021 0.3500 0.3500 0.2200 0.3300 340,700 +0.03(+10.00%)
Jan 21, 2021 0.3000 0.3200 0.2700 0.3000 2,322,285 +0.02(+5.63%)
Jan 20, 2021 0.2800 0.2850 0.2300 0.2840 386,664 +0.04(+18.33%)
Jan 19, 2021 0.2700 0.2850 0.2300 0.2400 261,355 -0.02(-7.69%)
Jan 15, 2021 0.2400 0.2600 0.2400 0.2600 66,600 +0.02(+8.33%)
Jan 14, 2021 0.2600 0.2600 0.2400 0.2400 93,722 +0.01(+4.35%)
Jan 13, 2021 0.2600 0.2600 0.2170 0.2300 210,778 -0.02(-8.00%)
Jan 12, 2021 0.2600 0.2600 0.2240 0.2500 261,622 +0.01(+4.17%)
Jan 11, 2021 0.2500 0.2900 0.2400 0.2400 178,576 -0.05(-17.24%)
Jan 08, 2021 0.2800 0.2900 0.2500 0.2900 137,300 +0.01(+3.57%)
Jan 07, 2021 0.2600 0.2800 0.2550 0.2800 130,634 +0.02(+7.69%)
Jan 06, 2021 0.2400 0.2600 0.2300 0.2600 43,300 +0.02(+8.33%)
Jan 05, 2021 0.2400 0.2400 0.2010 0.2400 105,028 +0.03(+14.29%)
Jan 04, 2021 0.2300 0.2300 0.2000 0.2100 79,783 +0.00(+0.00%)
Dec 31, 2020 0.2100 0.2100 0.2100 170,715 -0.01(-4.55%)
Dec 30, 2020 0.2250 0.2250 0.2100 0.2200 170,715 -0.02(-8.33%)
Dec 29, 2020 0.2500 0.2500 0.2050 0.2400 42,727 +0.02(+9.14%)
Dec 28, 2020 0.2000 0.2600 0.2000 0.2199 179,825 +0.02(+9.95%)
Dec 24, 2020 0.2300 0.2500 0.2000 0.2000 58,500 +0.00(+0.00%)
Dec 23, 2020 0.2300 0.2800 0.2000 0.2000 246,773 +0.00(+0.00%)
Dec 22, 2020 0.1900 0.2150 0.1900 0.2000 28,156 -0.01(-4.76%)
Dec 21, 2020 0.2100 0.2200 0.2000 0.2100 124,817 -0.01(-4.55%)
Dec 18, 2020 0.2500 0.2500 0.2200 0.2200 5,000 +0.02(+10.00%)
Dec 17, 2020 0.2300 0.2500 0.1800 0.2000 62,027 -0.01(-4.76%)
Dec 16, 2020 0.2200 0.2500 0.2000 0.2100 37,201 -0.02(-8.70%)
Dec 15, 2020 0.2400 0.2400 0.2000 0.2300 113,860 +0.00(+0.00%)
Dec 14, 2020 0.2000 0.2400 0.2000 0.2300 11,325 +0.03(+16.46%)
Dec 11, 2020 0.2000 0.2000 0.1950 0.1975 143,400 +0.00(+1.28%)
Dec 10, 2020 0.1925 0.2300 0.1900 0.1950 33,950 -0.01(-2.50%)
Dec 09, 2020 0.2400 0.2500 0.2000 0.2000 225,589 -0.04(-16.67%)
Dec 08, 2020 0.2400 0.2900 0.2000 0.2400 213,305 +0.00(+0.00%)
Dec 07, 2020 0.2450 0.3000 0.2300 0.2400 109,878 +0.00(+0.00%)
Dec 04, 2020 0.2500 0.3000 0.2400 0.2400 47,800 +0.00(+0.00%)
Dec 03, 2020 0.2450 0.3000 0.2300 0.2400 167,502 +0.01(+2.13%)
Dec 02, 2020 0.2100 0.6800 0.2100 0.2350 159,339 -0.01(-2.08%)
Dec 01, 2020 0.2300 0.8000 0.2300 0.2400 81,710 +0.00(+0.00%)
Nov 30, 2020 0.2300 0.2500 0.2200 0.2400 94,771 +0.01(+4.35%)
Nov 27, 2020 0.8650 0.8650 0.2300 0.2300 39,000 -0.02(-8.00%)
Nov 25, 2020 0.2400 0.8500 0.1900 0.2500 68,200 +0.02(+8.70%)
Nov 24, 2020 0.2100 0.2800 0.2000 0.2300 59,853 +0.04(+21.05%)
Nov 23, 2020 0.2350 0.2800 0.1900 0.1900 120,895 -0.01(-7.32%)
Nov 20, 2020 0.1900 0.2050 0.1900 0.2050 143,200 +0.02(+12.64%)
Nov 19, 2020 0.1880 0.1880 0.1780 0.1820 6,940 -0.01(-3.70%)
Nov 18, 2020 0.1800 0.1890 0.1725 0.1890 132,937 +0.01(+5.00%)
Nov 17, 2020 0.1800 0.2000 0.1700 0.1800 51,444 +0.01(+9.09%)
Nov 16, 2020 0.1800 0.1800 0.1600 0.1650 31,747 +0.02(+10.00%)
Nov 12, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 11, 2020 0.1600 0.1600 0.1600 20 +0.00(+0.00%)
Nov 10, 2020 0.1740 0.1890 0.1599 0.1600 85,064 -0.01(-5.88%)
Nov 09, 2020 0.1700 0.1799 0.1600 0.1700 35,250 +0.01(+6.25%)
Nov 06, 2020 0.1800 0.1800 0.1580 0.1600 15,000 +0.03(+23.08%)
Nov 05, 2020 0.1700 0.1700 0.1300 0.1300 8,000 +0.02(+18.18%)
Nov 04, 2020 0.1200 0.1200 0.1100 0.1100 9,410 -0.03(-21.43%)
Nov 03, 2020 0.1400 0.1600 0.1400 0.1400 33,150 +0.01(+7.69%)
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.