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 (%)
Jul 29, 2022 0.4000 0.4020 0.3835 0.4000 91,125 +0.00(+0.18%)
Jul 28, 2022 0.4050 0.4050 0.3585 0.3993 257,779 +0.04(+10.61%)
Jul 27, 2022 0.3695 0.3700 0.3450 0.3610 338,721 -0.01(-2.43%)
Jul 26, 2022 0.3650 0.3700 0.3450 0.3700 339,534 +0.01(+1.59%)
Jul 25, 2022 0.4040 0.4040 0.3410 0.3642 123,676 +0.01(+1.73%)
Jul 22, 2022 0.3900 0.4032 0.3544 0.3580 350,710 -0.02(-6.28%)
Jul 21, 2022 0.3500 0.3840 0.3010 0.3820 1,199,103 +0.05(+15.76%)
Jul 20, 2022 0.3380 0.3380 0.3100 0.3300 35,194 +0.00(+0.00%)
Jul 19, 2022 0.3400 0.3400 0.2820 0.3300 114,367 +0.01(+3.13%)
Jul 18, 2022 0.2800 0.3200 0.2800 0.3200 49,772 +0.04(+14.24%)
Jul 15, 2022 0.3000 0.3200 0.2800 0.2801 54,261 -0.04(-12.47%)
Jul 14, 2022 0.3050 0.3200 0.2800 0.3200 55,123 +0.02(+6.67%)
Jul 13, 2022 0.3200 0.3200 0.3000 0.3000 73,130 -0.02(-6.25%)
Jul 12, 2022 0.2560 0.3200 0.2560 0.3200 30,617 +0.00(+0.00%)
Jul 11, 2022 0.2775 0.3450 0.2775 0.3200 142,528 +0.00(+0.03%)
Jul 08, 2022 0.3560 0.3560 0.3139 0.3199 38,610 +0.00(+0.00%)
Jul 07, 2022 0.3200 0.3459 0.2800 0.3199 69,180 +0.03(+10.31%)
Jul 06, 2022 0.3000 0.3000 0.2600 0.2900 59,715 -0.01(-3.33%)
Jul 05, 2022 0.2775 0.3000 0.2775 0.3000 37,413 +0.02(+7.14%)
Jul 01, 2022 0.3280 0.3280 0.2600 0.2800 324,449 -0.02(-6.67%)
Jun 30, 2022 0.2900 0.3000 0.2760 0.3000 384,816 +0.01(+3.45%)
Jun 29, 2022 0.2950 0.3000 0.2600 0.2900 176,800 -0.02(-6.45%)
Jun 28, 2022 0.2900 0.3100 0.2900 0.3100 98,000 +0.01(+3.33%)
Jun 27, 2022 0.3100 0.3200 0.2660 0.3000 189,965 +0.02(+5.26%)
Jun 24, 2022 0.2600 0.2850 0.2470 0.2850 205,257 +0.05(+21.79%)
Jun 23, 2022 0.2480 0.2480 0.2172 0.2340 736,490 -0.04(-13.33%)
Jun 22, 2022 0.2870 0.2870 0.2345 0.2700 382,337 -0.04(-12.88%)
Jun 21, 2022 0.2860 0.3140 0.2831 0.3099 94,288 +0.02(+8.36%)
Jun 17, 2022 0.2681 0.2860 0.2502 0.2860 156,717 +0.01(+4.00%)
Jun 16, 2022 0.2850 0.2860 0.2502 0.2750 140,349 +0.00(+1.10%)
Jun 15, 2022 0.2829 0.2829 0.2530 0.2720 555,804 -0.00(-1.05%)
Jun 14, 2022 0.2800 0.2960 0.2620 0.2749 217,051 -0.03(-8.67%)
Jun 13, 2022 0.3200 0.3266 0.3000 0.3010 237,218 -0.02(-5.67%)
Jun 10, 2022 0.2787 0.3430 0.2787 0.3191 454,350 -0.01(-1.63%)
Jun 09, 2022 0.3550 0.3550 0.3200 0.3244 479,650 -0.04(-10.61%)
Jun 08, 2022 0.3870 0.3870 0.3500 0.3629 284,865 +0.00(+0.58%)
Jun 07, 2022 0.3800 0.3899 0.3500 0.3608 38,150 -0.02(-5.03%)
Jun 06, 2022 0.3800 0.3800 0.3500 0.3799 68,961 +0.00(+0.69%)
Jun 03, 2022 0.3400 0.4200 0.3400 0.3773 242,287 +0.03(+7.80%)
Jun 02, 2022 0.3690 0.3690 0.3400 0.3500 644,438 -0.02(-4.14%)
Jun 01, 2022 0.3750 0.3900 0.3616 0.3651 231,945 -0.02(-5.17%)
May 31, 2022 0.4000 0.4000 0.3800 0.3850 43,327 -0.01(-1.31%)
May 27, 2022 0.3900 0.4100 0.3900 0.3901 43,190 +0.00(+0.03%)
May 26, 2022 0.3900 0.4000 0.3800 0.3900 71,966 +0.00(+0.91%)
May 25, 2022 0.3800 0.4000 0.3788 0.3865 87,618 +0.01(+1.71%)
May 24, 2022 0.3875 0.4000 0.3750 0.3800 71,240 -0.01(-2.54%)
May 23, 2022 0.3785 0.3988 0.3506 0.3899 24,348 +0.02(+5.95%)
May 20, 2022 0.4360 0.4360 0.3680 0.3680 132,269 -0.01(-3.16%)
May 19, 2022 0.3626 0.4040 0.3626 0.3800 166,635 -0.02(-3.80%)
May 18, 2022 0.3900 0.3950 0.3700 0.3950 39,311 +0.01(+2.07%)
May 17, 2022 0.3790 0.4030 0.3700 0.3870 168,582 +0.03(+7.53%)
May 16, 2022 0.3780 0.3780 0.3451 0.3599 153,901 +0.01(+3.12%)
May 13, 2022 0.3600 0.3600 0.3401 0.3490 196,361 -0.00(-0.29%)
May 12, 2022 0.3770 0.3770 0.3333 0.3500 337,097 -0.02(-4.11%)
May 11, 2022 0.4070 0.4070 0.3200 0.3650 138,010 -0.03(-7.36%)
May 10, 2022 0.3862 0.3950 0.3500 0.3940 138,147 +0.00(+1.03%)
May 09, 2022 0.4140 0.4140 0.3578 0.3900 750,254 -0.03(-6.70%)
May 06, 2022 0.4510 0.4510 0.3780 0.4180 135,616 +0.01(+3.21%)
May 05, 2022 0.5050 0.5050 0.4050 0.4050 243,945 -0.07(-15.27%)
May 04, 2022 0.4769 0.4780 0.4400 0.4780 91,622 +0.00(+0.63%)
May 03, 2022 0.4700 0.4798 0.4495 0.4750 37,314 +0.01(+1.06%)
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.