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 (%)
May 28, 2021 0.2600 0.2830 0.2600 0.2830 88,926 +0.03(+13.20%)
May 27, 2021 0.2566 0.2650 0.2355 0.2500 526,816 -0.02(-6.40%)
May 26, 2021 0.2601 0.2721 0.2601 0.2671 56,718 +0.00(+0.60%)
May 25, 2021 0.2765 0.2910 0.2620 0.2655 101,162 -0.01(-2.71%)
May 24, 2021 0.2631 0.2729 0.2620 0.2729 196,512 -0.00(-0.04%)
May 21, 2021 0.2620 0.2730 0.2620 0.2730 48,092 +0.01(+2.06%)
May 20, 2021 0.2600 0.2730 0.2600 0.2675 144,587 -0.00(-0.19%)
May 19, 2021 0.2700 0.2749 0.2680 0.2680 98,833 -0.01(-5.10%)
May 18, 2021 0.2900 0.3000 0.2800 0.2824 143,178 +0.01(+2.69%)
May 17, 2021 0.2791 0.2791 0.2730 0.2750 58,318 +0.00(+1.10%)
May 14, 2021 0.2855 0.2855 0.2650 0.2720 59,073 +0.01(+2.64%)
May 13, 2021 0.2746 0.2746 0.2650 0.2650 274,087 -0.02(-8.62%)
May 12, 2021 0.2901 0.2901 0.2800 0.2900 598,459 -0.02(-4.92%)
May 11, 2021 0.2905 0.3050 0.2871 0.3050 283,537 -0.00(-0.36%)
May 10, 2021 0.3048 0.3061 0.2897 0.3061 152,460 +0.01(+4.19%)
May 07, 2021 0.2960 0.2965 0.2830 0.2938 175,196 -0.01(-2.16%)
May 06, 2021 0.2839 0.3010 0.2839 0.3003 224,428 +0.01(+3.55%)
May 05, 2021 0.2949 0.3000 0.2610 0.2900 287,217 -0.02(-7.61%)
May 04, 2021 0.3014 0.3139 0.3010 0.3139 146,158 +0.00(+1.39%)
May 03, 2021 0.3068 0.3096 0.2973 0.3096 210,548 -0.02(-5.90%)
Apr 30, 2021 0.3238 0.3291 0.3219 0.3290 43,500 +0.01(+2.56%)
Apr 29, 2021 0.3390 0.3390 0.3090 0.3208 82,448 +0.01(+3.48%)
Apr 28, 2021 0.3190 0.3200 0.2955 0.3100 175,333 +0.00(+0.00%)
Apr 27, 2021 0.3270 0.3300 0.3000 0.3100 141,027 -0.01(-1.59%)
Apr 26, 2021 0.3150 0.3244 0.2900 0.3150 707,236 +0.02(+5.70%)
Apr 23, 2021 0.2990 0.3000 0.2820 0.2980 691,800 +0.02(+6.43%)
Apr 22, 2021 0.2940 0.2960 0.2600 0.2800 147,334 -0.01(-2.44%)
Apr 21, 2021 0.2745 0.2940 0.2745 0.2870 14,275 +0.01(+4.55%)
Apr 20, 2021 0.2590 0.2800 0.2590 0.2745 69,200 -0.01(-1.96%)
Apr 19, 2021 0.2900 0.2900 0.2700 0.2800 90,533 -0.02(-6.32%)
Apr 16, 2021 0.3090 0.3090 0.2750 0.2989 130,900 +0.00(+1.32%)
Apr 15, 2021 0.2800 0.3000 0.2750 0.2950 78,882 +0.01(+4.42%)
Apr 14, 2021 0.3310 0.3310 0.2600 0.2825 74,429 +0.00(+0.93%)
Apr 13, 2021 0.2500 0.3010 0.2500 0.2799 32,312 -0.01(-2.78%)
Apr 12, 2021 0.2700 0.2899 0.2700 0.2879 140,319 +0.01(+2.09%)
Apr 09, 2021 0.2880 0.2880 0.2750 0.2820 93,600 -0.00(-1.05%)
Apr 08, 2021 0.2890 0.2900 0.2791 0.2850 133,002 -0.01(-1.72%)
Apr 07, 2021 0.3000 0.3000 0.2750 0.2900 42,679 +0.00(+0.00%)
Apr 06, 2021 0.3000 0.3130 0.2800 0.2900 14,518 +0.00(+0.00%)
Apr 05, 2021 0.2810 0.3180 0.2810 0.2900 107,660 -0.03(-8.81%)
Apr 01, 2021 0.3005 0.3300 0.2900 0.3180 273,100 +0.02(+6.04%)
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%)
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.