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 +0.0095 (+6.11%)
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 (%)
Nov 30, 2021 0.5029 0.5029 0.4900 0.4900 71,592 +0.01(+2.30%)
Nov 29, 2021 0.4310 0.4820 0.4310 0.4790 270,570 +0.01(+1.16%)
Nov 26, 2021 0.4760 0.4820 0.4700 0.4735 46,622 -0.01(-1.84%)
Nov 24, 2021 0.4974 0.4974 0.4651 0.4824 58,159 -0.01(-1.55%)
Nov 23, 2021 0.5236 0.5236 0.4710 0.4900 864,555 -0.03(-4.85%)
Nov 22, 2021 0.5380 0.5380 0.4809 0.5150 78,823 +0.01(+1.84%)
Nov 19, 2021 0.5193 0.5193 0.4620 0.5057 108,423 -0.01(-1.75%)
Nov 18, 2021 0.5150 0.5147 0.5147 0.5147 56,965 -0.01(-1.02%)
Nov 17, 2021 0.5100 0.5300 0.5100 0.5200 48,150 -0.02(-3.70%)
Nov 16, 2021 0.5400 0.5470 0.5280 0.5400 108,715 +0.00(+0.92%)
Nov 15, 2021 0.5500 0.5613 0.5301 0.5351 95,865 -0.00(-0.91%)
Nov 12, 2021 0.5400 0.5600 0.5400 0.5400 174,366 -0.02(-3.57%)
Nov 11, 2021 0.5683 0.5683 0.5400 0.5600 351,823 -0.01(-1.58%)
Nov 10, 2021 0.5902 0.5690 461,262 -0.03(-5.17%)
Nov 09, 2021 0.6160 0.6160 0.6000 0.6000 205,847 +0.00(+0.02%)
Nov 08, 2021 0.6050 0.6100 0.5900 0.5999 198,869 -0.00(-0.02%)
Nov 05, 2021 0.6159 0.6160 0.5980 0.6000 119,429 -0.01(-1.64%)
Nov 04, 2021 0.6300 0.6300 0.5822 0.6100 230,636 -0.01(-1.93%)
Nov 03, 2021 0.5744 0.6260 0.5744 0.6220 479,540 +0.05(+8.44%)
Nov 02, 2021 0.5568 0.5959 0.5289 0.5736 213,496 +0.02(+4.29%)
Nov 01, 2021 0.5430 0.5270 0.5270 0.5500 430,329 +0.02(+4.36%)
Oct 29, 2021 0.5460 0.5460 0.5260 0.5270 145,738 +0.00(+0.19%)
Oct 28, 2021 0.5323 0.5323 0.5162 0.5260 151,801 -0.00(-0.81%)
Oct 27, 2021 0.5384 0.5410 0.5250 0.5303 91,621 -0.00(-0.88%)
Oct 26, 2021 0.5400 0.5350 323,995 +0.02(+4.09%)
Oct 25, 2021 0.5500 0.5500 0.5139 0.5140 154,983 -0.01(-1.63%)
Oct 22, 2021 0.5378 0.5378 0.5100 0.5225 40,385 -0.02(-3.24%)
Oct 21, 2021 0.5400 0.5500 0.5220 0.5400 169,017 +0.02(+2.86%)
Oct 20, 2021 0.5255 0.5430 0.5100 0.5250 286,447 -0.00(-0.10%)
Oct 19, 2021 0.5000 0.5355 0.5000 0.5255 283,247 +0.04(+7.24%)
Oct 18, 2021 0.4453 0.5010 0.4453 0.4900 139,434 +0.01(+2.08%)
Oct 15, 2021 0.4800 0.4800 0.4628 0.4800 155,229 +0.01(+2.13%)
Oct 14, 2021 0.4513 0.4800 0.4513 0.4700 102,711 +0.04(+9.30%)
Oct 13, 2021 0.4343 0.4400 0.4101 0.4300 314,922 +0.00(+0.56%)
Oct 12, 2021 0.4155 0.4484 0.4155 0.4276 273,296 -0.03(-6.02%)
Oct 11, 2021 0.4579 0.4700 0.4475 0.4550 229,534 +0.01(+1.11%)
Oct 08, 2021 0.4200 0.4570 0.4200 0.4500 37,650 +0.03(+7.14%)
Oct 07, 2021 0.4359 0.4359 0.4100 0.4200 279,624 -0.01(-2.33%)
Oct 06, 2021 0.4300 0.4323 0.4000 0.4300 177,041 -0.01(-2.27%)
Oct 05, 2021 0.4488 0.4488 0.4200 0.4400 146,878 -0.00(-0.25%)
Oct 04, 2021 0.4443 0.4800 0.4400 0.4411 152,013 -0.01(-1.98%)
Oct 01, 2021 0.4635 0.4635 0.4404 0.4500 886,292 -0.01(-1.98%)
Sep 30, 2021 0.4773 0.4773 0.4450 0.4591 270,521 -0.02(-4.55%)
Sep 29, 2021 0.4800 0.4810 0.4500 0.4810 292,616 +0.00(+0.21%)
Sep 28, 2021 0.4845 0.4845 0.4625 0.4800 233,221 -0.03(-5.88%)
Sep 27, 2021 0.5100 0.5197 0.4850 0.5100 217,363 +0.00(+0.20%)
Sep 24, 2021 0.5160 0.5180 0.4909 0.5090 245,860 +0.01(+2.83%)
Sep 23, 2021 0.4646 0.5095 0.4646 0.4950 133,410 +0.03(+5.32%)
Sep 22, 2021 0.4645 0.4790 0.4500 0.4700 41,429 -0.01(-2.08%)
Sep 21, 2021 0.4860 0.4860 0.4564 0.4800 93,515 +0.02(+4.87%)
Sep 20, 2021 0.4620 0.4620 0.4265 0.4577 445,464 -0.03(-6.59%)
Sep 17, 2021 0.4898 0.5000 0.4650 0.4900 398,633 +0.01(+2.30%)
Sep 16, 2021 0.4639 0.4950 0.4500 0.4790 1,471,039 -0.07(-12.73%)
Sep 15, 2021 0.5200 0.5490 0.5200 0.5489 165,547 -0.00(-0.02%)
Sep 14, 2021 0.5540 0.5540 0.5188 0.5490 289,389 +0.00(+0.09%)
Sep 13, 2021 0.5367 0.5485 0.4860 0.5485 497,071 +0.03(+5.89%)
Sep 10, 2021 0.5000 0.5180 0.4800 0.5180 271,214 +0.04(+7.92%)
Sep 09, 2021 0.4941 0.4941 0.4780 0.4800 379,191 -0.02(-4.00%)
Sep 08, 2021 0.5000 0.5110 0.4910 0.5000 400,404 +0.00(+0.95%)
Sep 07, 2021 0.4522 0.5090 0.4522 0.4953 435,575 +0.00(+0.81%)
Sep 03, 2021 0.4350 0.4913 0.4350 0.4913 338,497 +0.08(+18.39%)
Sep 02, 2021 0.4350 0.4350 0.4150 0.4150 133,443 +0.00(+0.00%)
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.