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 31, 2023 0.3371 0.3371 0.3145 0.3235 80,405 -0.01(-2.56%)
Jan 30, 2023 0.3341 0.3341 0.3253 0.3320 31,623 -0.00(-0.30%)
Jan 27, 2023 0.3428 0.3428 0.3150 0.3330 145,793 -0.00(-1.13%)
Jan 26, 2023 0.3343 0.3435 0.3300 0.3368 5,400 +0.01(+3.44%)
Jan 25, 2023 0.3366 0.3366 0.3145 0.3256 24,725 -0.01(-3.67%)
Jan 24, 2023 0.3233 0.3400 0.3233 0.3380 75,984 +0.01(+2.42%)
Jan 23, 2023 0.3395 0.3432 0.3210 0.3300 184,839 -0.01(-2.94%)
Jan 20, 2023 0.3399 0.3400 0.3100 0.3400 56,037 -0.01(-3.35%)
Jan 19, 2023 0.3600 0.3600 0.3086 0.3518 241,219 -0.03(-6.63%)
Jan 18, 2023 0.3800 0.3824 0.3413 0.3768 80,922 -0.00(-0.84%)
Jan 17, 2023 0.3800 0.4095 0.3650 0.3800 624,443 -0.06(-13.44%)
Jan 13, 2023 0.3390 0.5200 0.3271 0.4390 1,843,348 +0.11(+32.59%)
Jan 12, 2023 0.3238 0.3311 0.3182 0.3311 42,745 +0.02(+6.81%)
Jan 11, 2023 0.3100 0.3100 0.3035 0.3100 36,584 +0.01(+3.33%)
Jan 10, 2023 0.3100 0.3100 0.3000 0.3000 22,705 -0.01(-2.50%)
Jan 09, 2023 0.2866 0.3077 0.2866 0.3077 75,580 +0.01(+2.57%)
Jan 06, 2023 0.2678 0.3000 0.2678 0.3000 65,747 +0.02(+7.14%)
Jan 05, 2023 0.2580 0.2825 0.2579 0.2800 124,504 -0.00(-1.48%)
Jan 04, 2023 0.2842 0.2842 0.2707 0.2842 72,337 +0.03(+13.68%)
Jan 03, 2023 0.2700 0.2700 0.2500 0.2500 191,504 -0.03(-9.09%)
Dec 30, 2022 0.2550 0.2865 0.2550 0.2750 229,186 +0.02(+7.84%)
Dec 29, 2022 0.2500 0.2630 0.2500 0.2550 106,685 -0.00(-0.78%)
Dec 28, 2022 0.2500 0.2660 0.2500 0.2570 101,670 -0.00(-1.15%)
Dec 27, 2022 0.2500 0.2784 0.2500 0.2600 67,977 -0.01(-2.44%)
Dec 23, 2022 0.2732 0.2732 0.2500 0.2665 261,160 +0.00(+0.57%)
Dec 22, 2022 0.2934 0.2934 0.2533 0.2650 47,675 -0.01(-3.28%)
Dec 21, 2022 0.2452 0.2800 0.2452 0.2740 281,627 -0.01(-1.79%)
Dec 20, 2022 0.3124 0.3124 0.2790 0.2790 193,369 -0.05(-15.71%)
Dec 19, 2022 0.3314 0.3333 0.3000 0.3310 127,950 +0.02(+6.26%)
Dec 16, 2022 0.3353 0.3353 0.3115 0.3115 964,087 -0.01(-3.41%)
Dec 15, 2022 0.3280 0.3300 0.3200 0.3225 70,326 -0.01(-2.86%)
Dec 14, 2022 0.3590 0.3590 0.3200 0.3320 39,284 -0.01(-1.48%)
Dec 13, 2022 0.3440 0.3440 0.3230 0.3370 28,801 -0.01(-2.03%)
Dec 12, 2022 0.3486 0.3578 0.3025 0.3440 146,445 -0.01(-1.71%)
Dec 09, 2022 0.3812 0.3812 0.3500 0.3500 77,828 -0.03(-7.51%)
Dec 08, 2022 0.3916 0.3916 0.3565 0.3784 5,928 -0.01(-2.05%)
Dec 07, 2022 0.3863 0.3863 0.3650 0.3863 2,070 +0.01(+1.55%)
Dec 06, 2022 0.3625 0.3986 0.3625 0.3804 1,483 -0.01(-2.03%)
Dec 05, 2022 0.4100 0.4205 0.3883 0.3883 47,331 -0.01(-2.93%)
Dec 02, 2022 0.4000 0.4000 0.4000 0.4000 14,969 +0.00(+0.00%)
Dec 01, 2022 0.4326 0.4326 0.3907 0.4000 37,094 +0.02(+5.26%)
Nov 30, 2022 0.3564 0.3800 0.3544 0.3800 109,180 +0.01(+3.49%)
Nov 29, 2022 0.3600 0.3672 0.3600 0.3672 28,000 +0.01(+2.03%)
Nov 28, 2022 0.3614 0.3625 0.3311 0.3599 29,180 -0.00(-0.58%)
Nov 25, 2022 0.3500 0.3620 0.3500 0.3620 28,400 -0.01(-2.84%)
Nov 23, 2022 0.3726 0.3726 0.3726 0.3726 100 +0.00(+0.70%)
Nov 22, 2022 0.3550 0.3722 0.3500 0.3700 21,828 +0.01(+3.64%)
Nov 21, 2022 0.3330 0.3718 0.3330 0.3570 22,830 -0.02(-5.68%)
Nov 18, 2022 0.3785 0.3800 0.3785 0.3785 5,128 -0.00(-1.05%)
Nov 17, 2022 0.3995 0.3995 0.3780 0.3825 16,256 +0.00(+0.66%)
Nov 16, 2022 0.4150 0.4150 0.3700 0.3800 23,945 -0.03(-6.86%)
Nov 15, 2022 0.3844 0.4200 0.3844 0.4080 83,911 -0.01(-1.92%)
Nov 14, 2022 0.3907 0.4200 0.3907 0.4160 324,717 +0.02(+5.61%)
Nov 11, 2022 0.4348 0.4348 0.3939 0.3939 111,950 +0.00(+0.20%)
Nov 10, 2022 0.3814 0.4095 0.3814 0.3931 323,591 +0.04(+10.79%)
Nov 09, 2022 0.3772 0.3772 0.3500 0.3548 27,650 -0.01(-2.04%)
Nov 08, 2022 0.3915 0.3955 0.3622 0.3622 29,030 -0.03(-7.13%)
Nov 07, 2022 0.3900 0.3900 0.3600 0.3900 35,007 +0.04(+11.11%)
Nov 04, 2022 0.3900 0.3966 0.3507 0.3510 13,700 -0.02(-6.40%)
Nov 03, 2022 0.3801 0.3801 0.3750 0.3750 9,275 +0.00(+0.00%)
Nov 02, 2022 0.3600 0.3800 0.3600 0.3750 169,935 +0.03(+8.04%)
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.