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 (%)
Mar 31, 2021 0.2800 0.3009 0.2800 0.2999 116,378 -0.00(-0.03%)
Mar 30, 2021 0.3240 0.3240 0.2800 0.3000 60,628 -0.03(-7.98%)
Mar 29, 2021 0.3380 0.3400 0.3260 0.3260 52,227 +0.00(+0.62%)
Mar 26, 2021 0.3200 0.3450 0.3000 0.3240 44,300 +0.02(+8.00%)
Mar 25, 2021 0.3100 0.3150 0.2810 0.3000 89,468 -0.01(-3.23%)
Mar 24, 2021 0.3100 0.3240 0.2800 0.3100 233,547 +0.00(+0.98%)
Mar 23, 2021 0.3270 0.3270 0.3070 0.3070 106,259 -0.02(-6.97%)
Mar 22, 2021 0.3650 0.3650 0.3170 0.3300 81,449 -0.02(-5.98%)
Mar 19, 2021 0.3510 0.3510 0.3400 0.3510 112,700 -0.01(-2.20%)
Mar 18, 2021 0.3500 0.3700 0.3350 0.3589 75,344 +0.01(+2.54%)
Mar 17, 2021 0.3355 0.3500 0.3300 0.3500 87,800 +0.02(+6.71%)
Mar 16, 2021 0.3450 0.3450 0.3175 0.3280 133,974 -0.00(-1.20%)
Mar 15, 2021 0.3400 0.3410 0.3305 0.3320 164,600 -0.00(-0.45%)
Mar 12, 2021 0.3470 0.3470 0.3200 0.3335 92,800 +0.00(+1.06%)
Mar 11, 2021 0.3200 0.3316 0.3000 0.3300 167,212 +0.01(+3.13%)
Mar 10, 2021 0.3200 0.3280 0.3140 0.3200 103,402 -0.01(-3.00%)
Mar 09, 2021 0.3520 0.3520 0.3000 0.3299 142,813 -0.03(-9.12%)
Mar 08, 2021 0.3300 0.3690 0.3300 0.3630 209,354 +0.04(+12.07%)
Mar 05, 2021 0.3350 0.3350 0.2600 0.3239 580,400 -0.03(-7.46%)
Mar 04, 2021 0.3420 0.3500 0.3420 0.3500 137,855 +0.00(+0.00%)
Mar 03, 2021 0.3595 0.3595 0.3410 0.3500 147,418 +0.00(+0.20%)
Mar 02, 2021 0.3600 0.3600 0.3300 0.3493 215,938 -0.03(-8.08%)
Mar 01, 2021 0.3775 0.3850 0.3500 0.3800 210,401 +0.02(+5.12%)
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%)
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.