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

Geosci FPO [Gsc] (OP: GSCCF )

0.1650 UNCHANGED
Streaming Delayed Price Updated: 3:18 PM EDT, May 22, 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 (%)
Oct 31, 2023 0.0900 0.0900 0.0829 0.0860 236,807 -0.00(-4.44%)
Oct 30, 2023 0.0950 0.1000 0.0900 0.0900 125,791 -0.00(-3.23%)
Oct 27, 2023 0.0946 0.1000 0.0900 0.0930 163,500 -0.01(-5.10%)
Oct 26, 2023 0.0900 0.1003 0.0900 0.0980 131,700 +0.00(+1.24%)
Oct 25, 2023 0.1040 0.1040 0.0956 0.0968 151,000 -0.01(-8.07%)
Oct 24, 2023 0.1014 0.1053 0.1012 0.1053 49,040 +0.01(+7.89%)
Oct 23, 2023 0.0980 0.1000 0.0976 0.0976 46,350 -0.00(-0.41%)
Oct 20, 2023 0.1100 0.1166 0.0980 0.0980 62,014 -0.01(-10.91%)
Oct 19, 2023 0.1200 0.1200 0.1100 0.1100 191,766 -0.01(-9.84%)
Oct 18, 2023 0.1124 0.1220 0.1100 0.1220 361,586 +0.01(+5.63%)
Oct 17, 2023 0.1200 0.1200 0.1100 0.1155 132,882 -0.01(-9.13%)
Oct 16, 2023 0.1100 0.1280 0.1260 0.1271 69,450 +0.00(+0.87%)
Oct 13, 2023 0.1250 0.1300 0.1230 0.1260 71,000 +0.01(+5.00%)
Oct 12, 2023 0.1200 0.1400 0.1200 0.1200 13,459 +0.00(+0.00%)
Oct 11, 2023 0.1300 0.1400 0.1200 0.1200 178,675 +0.00(+0.00%)
Oct 10, 2023 0.1350 0.1434 0.1200 0.1200 21,700 -0.02(-11.24%)
Oct 09, 2023 0.1200 0.1352 0.1200 0.1352 11,575 +0.01(+6.04%)
Oct 06, 2023 0.1300 0.1300 0.1230 0.1275 53,302 -0.01(-5.90%)
Oct 05, 2023 0.1306 0.1400 0.1306 0.1355 9,200 -0.00(-1.81%)
Oct 04, 2023 0.1293 0.1400 0.1185 0.1380 56,755 -0.01(-4.83%)
Oct 03, 2023 0.1500 0.1500 0.1360 0.1450 133,665 +0.00(+0.00%)
Oct 02, 2023 0.1297 0.1450 0.1297 0.1450 22,100 +0.01(+9.02%)
Sep 29, 2023 0.1596 0.1596 0.1330 0.1330 17,550 +0.00(+2.31%)
Sep 28, 2023 0.1300 0.1500 0.1280 0.1300 17,215 -0.01(-7.14%)
Sep 27, 2023 0.1480 0.1480 0.1354 0.1400 102,603 +0.00(+2.41%)
Sep 26, 2023 0.1500 0.1500 0.1367 0.1367 14,333 -0.02(-10.30%)
Sep 25, 2023 0.1500 0.1524 0.1519 0.1524 23,100 +0.00(+0.86%)
Sep 22, 2023 0.1536 0.1536 0.1450 0.1511 28,166 -0.00(-0.33%)
Sep 21, 2023 0.1600 0.1600 0.1450 0.1516 76,706 +0.00(+0.66%)
Sep 20, 2023 0.1520 0.1605 0.1506 0.1506 235,587 +0.00(+0.00%)
Sep 18, 2023 0.1506 0 -0.00(-0.26%)
Sep 15, 2023 0.1551 0.1600 0.1510 0.1510 38,899 +0.00(+0.67%)
Sep 14, 2023 0.1550 0.1550 0.1500 0.1500 22,583 -0.00(-1.96%)
Sep 13, 2023 0.1500 0.1540 0.1500 0.1530 48,600 +0.00(+2.00%)
Sep 12, 2023 0.1354 0.1600 0.1354 0.1500 68,183 -0.01(-6.25%)
Sep 11, 2023 0.1500 0.1600 0.1450 0.1600 29,700 +0.00(+3.09%)
Sep 08, 2023 0.1600 0.1600 0.1500 0.1552 24,375 -0.00(-3.00%)
Sep 07, 2023 0.1550 0.1600 0.1500 0.1600 33,515 +0.01(+6.67%)
Sep 06, 2023 0.1600 0.1600 0.1500 0.1500 23,625 -0.02(-9.42%)
Sep 05, 2023 0.1500 0.1656 0.1500 0.1656 42,664 -0.00(-1.43%)
Sep 01, 2023 0.1700 0.1700 0.1500 0.1680 113,153 +0.01(+5.00%)
Aug 31, 2023 0.1500 0.1600 0.1500 0.1600 205,640 +0.01(+4.23%)
Aug 30, 2023 0.1550 0.1600 0.1500 0.1535 269,000 -0.00(-1.60%)
Aug 29, 2023 0.1600 0.1603 0.1550 0.1560 169,297 -0.01(-8.24%)
Aug 28, 2023 0.1700 0.1700 0.1650 0.1700 18,086 -0.01(-4.12%)
Aug 25, 2023 0.1773 0.1773 0.1773 0.1773 100 +0.01(+4.29%)
Aug 24, 2023 0.1700 0.1700 0.1700 0.1700 44,876 -0.01(-5.56%)
Aug 23, 2023 0.1700 0.1800 0.1700 0.1800 45,913 +0.01(+9.09%)
Aug 22, 2023 0.1760 0.1760 0.1650 0.1650 45,722 -0.01(-5.71%)
Aug 21, 2023 0.1700 0.1780 0.1675 0.1750 64,830 +0.00(+2.94%)
Aug 18, 2023 0.1700 0.1700 0.1650 0.1700 81,342 -0.01(-5.03%)
Aug 17, 2023 0.1650 0.1790 0.1650 0.1790 22,460 -0.00(-0.44%)
Aug 16, 2023 0.1798 0.1850 0.1798 0.1798 12,750 +0.01(+5.76%)
Aug 15, 2023 0.1750 0.1800 0.1650 0.1700 457,319 -0.01(-5.56%)
Aug 14, 2023 0.1800 0.1800 0.1690 0.1800 40,945 -0.00(-1.64%)
Aug 11, 2023 0.1770 0.1840 0.1700 0.1830 64,029 +0.00(+0.55%)
Aug 10, 2023 0.1700 0.1820 0.1700 0.1820 78,051 +0.01(+5.20%)
Aug 09, 2023 0.1800 0.1800 0.1725 0.1730 78,000 -0.01(-5.98%)
Aug 08, 2023 0.1835 0.1900 0.1800 0.1840 65,500 -0.01(-2.65%)
Aug 07, 2023 0.1903 0.1925 0.1800 0.1890 278,676 -0.01(-4.55%)
Aug 04, 2023 0.1900 0.1980 0.1900 0.1980 36,399 +0.00(+1.54%)
Aug 03, 2023 0.1990 0.2000 0.1850 0.1950 28,123 -0.01(-7.14%)
Aug 02, 2023 0.2000 0.2100 0.1850 0.2100 35,882 +0.01(+2.84%)
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.