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 (%)
Dec 31, 2021 0.5825 0.5950 0.5700 0.5700 16,700 +0.00(+0.00%)
Dec 30, 2021 0.5940 0.5940 0.5501 0.5700 96,771 -0.02(-2.78%)
Dec 29, 2021 0.5999 0.5999 0.5700 0.5863 238,216 +0.02(+3.77%)
Dec 28, 2021 0.5570 0.5802 0.5287 0.5650 154,852 +0.02(+3.20%)
Dec 27, 2021 0.5300 0.5708 0.5300 0.5475 215,135 +0.02(+3.11%)
Dec 23, 2021 0.5473 0.5500 0.5042 0.5310 273,692 +0.00(+0.19%)
Dec 22, 2021 0.5474 0.5474 0.5263 0.5300 86,350 -0.02(-3.62%)
Dec 21, 2021 0.5100 0.5689 0.5100 0.5499 86,950 +0.04(+8.31%)
Dec 20, 2021 0.5728 0.5728 0.5077 0.5077 31,528 -0.07(-12.09%)
Dec 17, 2021 0.5999 0.6070 0.5750 0.5775 672,289 -0.00(-0.43%)
Dec 16, 2021 0.6215 0.6215 0.5700 0.5800 203,543 -0.04(-5.69%)
Dec 15, 2021 0.6000 0.6405 0.5640 0.6150 337,370 +0.07(+13.89%)
Dec 14, 2021 0.5500 0.5525 0.5400 0.5400 78,279 -0.01(-0.92%)
Dec 13, 2021 0.5338 0.5815 0.5338 0.5450 113,638 +0.05(+11.16%)
Dec 10, 2021 0.4590 0.5000 0.4568 0.4903 41,650 +0.03(+7.55%)
Dec 09, 2021 0.4696 0.4696 0.4355 0.4559 30,393 +0.00(+0.24%)
Dec 08, 2021 0.4635 0.4635 0.4355 0.4548 78,750 +0.01(+1.56%)
Dec 07, 2021 0.4300 0.4600 0.4300 0.4478 95,481 +0.02(+5.74%)
Dec 06, 2021 0.4309 0.4309 0.3830 0.4235 367,226 -0.04(-8.92%)
Dec 03, 2021 0.4783 0.4784 0.4500 0.4650 118,329 -0.02(-4.58%)
Dec 02, 2021 0.4873 0.4873 0.4500 0.4873 62,851 +0.02(+3.68%)
Dec 01, 2021 0.4940 0.5100 0.4700 0.4700 70,344 -0.02(-4.08%)
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%)
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.