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 (%)
Feb 28, 2022 0.4330 0.4330 0.3625 0.4100 119,983 -0.00(-0.46%)
Feb 25, 2022 0.3789 0.4120 0.3850 0.4119 112,481 +0.02(+5.62%)
Feb 24, 2022 0.3850 0.4180 0.3600 0.3900 228,231 -0.03(-6.59%)
Feb 23, 2022 0.4190 0.4200 0.3900 0.4175 102,619 +0.00(+0.60%)
Feb 22, 2022 0.4085 0.4170 0.3670 0.4150 228,559 -0.01(-2.33%)
Feb 18, 2022 0.4249 0 +0.01(+2.63%)
Feb 17, 2022 0.3900 0.4200 0.3900 0.4140 129,411 -0.04(-9.01%)
Feb 16, 2022 0.4460 0.4550 0.4100 0.4550 45,297 +0.05(+10.98%)
Feb 15, 2022 0.3930 0.4299 0.3930 0.4100 155,703 -0.01(-2.38%)
Feb 14, 2022 0.4200 0.4484 0.4100 0.4200 341,343 -0.02(-4.00%)
Feb 11, 2022 0.4599 0.4599 0.4280 0.4375 117,468 -0.02(-4.68%)
Feb 10, 2022 0.4700 0.4700 0.4351 0.4590 65,626 +0.00(+0.88%)
Feb 09, 2022 0.4000 0.4603 0.4000 0.4550 429,200 +0.00(+0.11%)
Feb 08, 2022 0.4510 0.4700 0.4200 0.4545 149,723 -0.02(-3.30%)
Feb 07, 2022 0.4700 0.5000 0.4615 0.4700 54,374 -0.01(-2.08%)
Feb 04, 2022 0.4850 0.5000 0.4800 0.4800 8,758 +0.01(+1.27%)
Feb 03, 2022 0.4715 0.4830 0.4740 25,809 +0.01(+2.60%)
Feb 02, 2022 0.4620 0.5230 0.4620 0.4620 313,712 -0.04(-7.60%)
Feb 01, 2022 0.4620 0.5150 0.4620 0.5000 40,346 +0.04(+7.99%)
Jan 31, 2022 0.4800 0.4430 0.4430 0.4630 51,250 +0.02(+4.04%)
Jan 28, 2022 0.4380 0.4650 0.4340 0.4450 229,204 +0.01(+1.14%)
Jan 27, 2022 0.5000 0.5000 0.4321 0.4400 374,388 -0.04(-8.33%)
Jan 26, 2022 0.4150 0.5000 0.4150 0.4800 185,126 -0.02(-3.87%)
Jan 25, 2022 0.5000 0.5050 0.4621 0.4993 107,334 -0.02(-3.68%)
Jan 24, 2022 0.5400 0.5600 0.4800 0.5184 276,164 -0.02(-4.00%)
Jan 21, 2022 0.5500 0.5750 0.5400 0.5400 100,656 -0.02(-3.57%)
Jan 20, 2022 0.5880 0.5900 0.5571 0.5600 46,920 -0.01(-1.93%)
Jan 19, 2022 0.5950 0.5950 0.5685 0.5710 31,480 -0.01(-2.39%)
Jan 18, 2022 0.5900 0.6170 0.5600 0.5850 158,513 +0.01(+2.61%)
Jan 14, 2022 0.5701 0 -0.02(-2.73%)
Jan 13, 2022 0.5950 0.5950 0.5570 0.5861 439,235 +0.00(+0.17%)
Jan 12, 2022 0.5700 0.6000 0.5700 0.5851 131,129 +0.02(+2.65%)
Jan 11, 2022 0.5128 0.5700 0.5121 0.5700 131,317 +0.03(+6.44%)
Jan 10, 2022 0.5400 0.5400 0.5300 0.5355 51,560 -0.01(-2.65%)
Jan 07, 2022 0.5500 0.5650 0.5300 0.5501 224,132 -0.01(-2.64%)
Jan 06, 2022 0.5882 0.5882 0.5600 0.5650 292,605 -0.03(-4.24%)
Jan 05, 2022 0.5900 0.6145 0.5900 0.5900 185,466 -0.01(-1.26%)
Jan 04, 2022 0.6000 0.6170 0.5890 0.5975 119,034 +0.01(+2.14%)
Jan 03, 2022 0.5755 0.5950 0.5710 0.5850 165,750 +0.02(+2.63%)
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%)
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.