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 28, 2023 0.2591 0.2627 0.2529 0.2627 48,031 +0.00(+1.12%)
Feb 27, 2023 0.2500 0.2598 0.2500 0.2598 141,199 -0.01(-1.96%)
Feb 24, 2023 0.2727 0.2727 0.2640 0.2650 41,488 +0.01(+1.92%)
Feb 23, 2023 0.2652 0.2772 0.2600 0.2600 81,887 -0.02(-7.31%)
Feb 22, 2023 0.2676 0.2894 0.2551 0.2805 66,408 +0.01(+2.94%)
Feb 21, 2023 0.2821 0.2821 0.2725 0.2725 119,319 -0.02(-5.84%)
Feb 17, 2023 0.2662 0.2900 0.2662 0.2894 55,618 +0.02(+5.77%)
Feb 16, 2023 0.2852 0.2879 0.2736 0.2736 89,217 -0.02(-5.46%)
Feb 15, 2023 0.2800 0.2894 0.2748 0.2894 46,732 -0.00(-0.03%)
Feb 14, 2023 0.2805 0.2895 0.2700 0.2895 77,910 +0.01(+4.32%)
Feb 13, 2023 0.2755 0.2869 0.2638 0.2775 153,147 -0.00(-0.89%)
Feb 10, 2023 0.2818 0.2879 0.2700 0.2800 208,607 -0.01(-2.34%)
Feb 09, 2023 0.2806 0.3100 0.2806 0.2867 108,891 -0.03(-9.84%)
Feb 08, 2023 0.2679 0.3238 0.2679 0.3180 85,075 +0.02(+7.07%)
Feb 07, 2023 0.2956 0.3225 0.2953 0.2970 79,982 -0.03(-7.82%)
Feb 06, 2023 0.3222 0.3222 0.2901 0.3222 230,360 +0.01(+3.94%)
Feb 03, 2023 0.3198 0.3276 0.3100 0.3100 59,824 -0.03(-8.47%)
Feb 02, 2023 0.3207 0.3387 0.3110 0.3387 87,235 +0.03(+9.22%)
Feb 01, 2023 0.3274 0.3274 0.3100 0.3101 56,409 -0.01(-4.14%)
Jan 31, 2023 0.3371 0.3371 0.3145 0.3235 80,405 -0.01(-2.56%)
Jan 30, 2023 0.3341 0.3341 0.3253 0.3320 31,623 -0.00(-0.30%)
Jan 27, 2023 0.3428 0.3428 0.3150 0.3330 145,793 -0.00(-1.13%)
Jan 26, 2023 0.3343 0.3435 0.3300 0.3368 5,400 +0.01(+3.44%)
Jan 25, 2023 0.3366 0.3366 0.3145 0.3256 24,725 -0.01(-3.67%)
Jan 24, 2023 0.3233 0.3400 0.3233 0.3380 75,984 +0.01(+2.42%)
Jan 23, 2023 0.3395 0.3432 0.3210 0.3300 184,839 -0.01(-2.94%)
Jan 20, 2023 0.3399 0.3400 0.3100 0.3400 56,037 -0.01(-3.35%)
Jan 19, 2023 0.3600 0.3600 0.3086 0.3518 241,219 -0.03(-6.63%)
Jan 18, 2023 0.3800 0.3824 0.3413 0.3768 80,922 -0.00(-0.84%)
Jan 17, 2023 0.3800 0.4095 0.3650 0.3800 624,443 -0.06(-13.44%)
Jan 13, 2023 0.3390 0.5200 0.3271 0.4390 1,843,348 +0.11(+32.59%)
Jan 12, 2023 0.3238 0.3311 0.3182 0.3311 42,745 +0.02(+6.81%)
Jan 11, 2023 0.3100 0.3100 0.3035 0.3100 36,584 +0.01(+3.33%)
Jan 10, 2023 0.3100 0.3100 0.3000 0.3000 22,705 -0.01(-2.50%)
Jan 09, 2023 0.2866 0.3077 0.2866 0.3077 75,580 +0.01(+2.57%)
Jan 06, 2023 0.2678 0.3000 0.2678 0.3000 65,747 +0.02(+7.14%)
Jan 05, 2023 0.2580 0.2825 0.2579 0.2800 124,504 -0.00(-1.48%)
Jan 04, 2023 0.2842 0.2842 0.2707 0.2842 72,337 +0.03(+13.68%)
Jan 03, 2023 0.2700 0.2700 0.2500 0.2500 191,504 -0.03(-9.09%)
Dec 30, 2022 0.2550 0.2865 0.2550 0.2750 229,186 +0.02(+7.84%)
Dec 29, 2022 0.2500 0.2630 0.2500 0.2550 106,685 -0.00(-0.78%)
Dec 28, 2022 0.2500 0.2660 0.2500 0.2570 101,670 -0.00(-1.15%)
Dec 27, 2022 0.2500 0.2784 0.2500 0.2600 67,977 -0.01(-2.44%)
Dec 23, 2022 0.2732 0.2732 0.2500 0.2665 261,160 +0.00(+0.57%)
Dec 22, 2022 0.2934 0.2934 0.2533 0.2650 47,675 -0.01(-3.28%)
Dec 21, 2022 0.2452 0.2800 0.2452 0.2740 281,627 -0.01(-1.79%)
Dec 20, 2022 0.3124 0.3124 0.2790 0.2790 193,369 -0.05(-15.71%)
Dec 19, 2022 0.3314 0.3333 0.3000 0.3310 127,950 +0.02(+6.26%)
Dec 16, 2022 0.3353 0.3353 0.3115 0.3115 964,087 -0.01(-3.41%)
Dec 15, 2022 0.3280 0.3300 0.3200 0.3225 70,326 -0.01(-2.86%)
Dec 14, 2022 0.3590 0.3590 0.3200 0.3320 39,284 -0.01(-1.48%)
Dec 13, 2022 0.3440 0.3440 0.3230 0.3370 28,801 -0.01(-2.03%)
Dec 12, 2022 0.3486 0.3578 0.3025 0.3440 146,445 -0.01(-1.71%)
Dec 09, 2022 0.3812 0.3812 0.3500 0.3500 77,828 -0.03(-7.51%)
Dec 08, 2022 0.3916 0.3916 0.3565 0.3784 5,928 -0.01(-2.05%)
Dec 07, 2022 0.3863 0.3863 0.3650 0.3863 2,070 +0.01(+1.55%)
Dec 06, 2022 0.3625 0.3986 0.3625 0.3804 1,483 -0.01(-2.03%)
Dec 05, 2022 0.4100 0.4205 0.3883 0.3883 47,331 -0.01(-2.93%)
Dec 02, 2022 0.4000 0.4000 0.4000 0.4000 14,969 +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.