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 (%)
Feb 26, 2021 0.3300 0.3790 0.3300 0.3615 220,600 -0.00(-0.03%)
Feb 25, 2021 0.3700 0.3700 0.3300 0.3616 93,274 +0.01(+1.86%)
Feb 24, 2021 0.3875 0.3875 0.3500 0.3550 230,968 -0.01(-1.39%)
Feb 23, 2021 0.3980 0.3980 0.3500 0.3600 180,568 -0.04(-10.00%)
Feb 22, 2021 0.3830 0.4050 0.3800 0.4000 293,792 +0.04(+9.59%)
Feb 19, 2021 0.3800 0.3800 0.3500 0.3650 245,300 -0.01(-1.35%)
Feb 18, 2021 0.3800 0.3870 0.3535 0.3700 276,700 +0.00(+0.27%)
Feb 17, 2021 0.3940 0.3940 0.3531 0.3690 334,405 -0.05(-11.30%)
Feb 16, 2021 0.3940 0.4170 0.3800 0.4160 476,777 +0.04(+9.79%)
Feb 12, 2021 0.3950 0.4000 0.3550 0.3789 397,400 +0.00(+0.24%)
Feb 11, 2021 0.3441 0.3850 0.3441 0.3780 263,116 +0.02(+5.44%)
Feb 10, 2021 0.3690 0.3690 0.3500 0.3585 313,532 +0.01(+2.43%)
Feb 09, 2021 0.4000 0.4000 0.3500 0.3500 360,979 -0.06(-14.63%)
Feb 08, 2021 0.3750 0.4300 0.3565 0.4100 1,107,002 +0.07(+22.39%)
Feb 05, 2021 0.3280 0.3350 0.3100 0.3350 212,100 +0.03(+8.06%)
Feb 04, 2021 0.3100 0.3200 0.2920 0.3100 426,914 -0.00(-0.96%)
Feb 03, 2021 0.2860 0.3300 0.2651 0.3130 309,947 +0.05(+18.11%)
Feb 02, 2021 0.2710 0.2710 0.2610 0.2650 107,309 +0.01(+1.92%)
Feb 01, 2021 0.2625 0.2720 0.2550 0.2600 246,596 -0.01(-3.70%)
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%)
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.