Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geosci FPO [Gsc] (OP: GSCCF )

0.1598 UNCHANGED
Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 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 (%)
Sep 30, 2022 0.4081 0.4195 0.3953 0.3953 62,626 -0.01(-3.49%)
Sep 29, 2022 0.3860 0.4250 0.3860 0.4096 33,966 +0.02(+5.03%)
Sep 28, 2022 0.3900 0.4027 0.3899 0.3900 95,248 +0.00(+1.04%)
Sep 27, 2022 0.4037 0.4037 0.3650 0.3860 286,801 +0.01(+2.33%)
Sep 26, 2022 0.3999 0.3999 0.3655 0.3772 152,075 -0.05(-11.37%)
Sep 23, 2022 0.4000 0.4400 0.3750 0.4256 63,011 -0.02(-4.53%)
Sep 22, 2022 0.4699 0.4756 0.4361 0.4458 47,493 -0.01(-2.02%)
Sep 21, 2022 0.4699 0.4699 0.4400 0.4550 10,182 +0.02(+4.53%)
Sep 20, 2022 0.4477 0.4742 0.4353 0.4353 74,130 -0.03(-6.39%)
Sep 19, 2022 0.4500 0.4740 0.4500 0.4650 71,150 +0.02(+5.56%)
Sep 16, 2022 0.4189 0.4600 0.4189 0.4405 12,840 -0.02(-4.24%)
Sep 15, 2022 0.4680 0.4680 0.4500 0.4600 154,619 +0.00(+0.00%)
Sep 14, 2022 0.4937 0.4937 0.4600 0.4600 17,967 +0.00(+0.00%)
Sep 13, 2022 0.4755 0.4800 0.4600 0.4600 40,426 -0.00(-0.22%)
Sep 12, 2022 0.4876 0.4876 0.4260 0.4610 62,421 -0.01(-1.94%)
Sep 09, 2022 0.5045 0.5045 0.4600 0.4701 39,845 +0.02(+4.37%)
Sep 08, 2022 0.4400 0.4525 0.4300 0.4504 55,360 +0.02(+5.33%)
Sep 07, 2022 0.4273 0.4480 0.4236 0.4276 26,549 -0.01(-1.32%)
Sep 06, 2022 0.4798 0.4798 0.4277 0.4333 5,426 +0.01(+1.95%)
Sep 02, 2022 0.4150 0.4371 0.4061 0.4250 328,292 -0.01(-2.30%)
Sep 01, 2022 0.4600 0.4600 0.4128 0.4350 79,087 -0.02(-5.19%)
Aug 31, 2022 0.4818 0.4818 0.4237 0.4588 59,933 -0.00(-0.04%)
Aug 30, 2022 0.4500 0.4647 0.4480 0.4590 40,615 +0.02(+3.71%)
Aug 29, 2022 0.4614 0.4614 0.4161 0.4426 141,068 -0.02(-3.45%)
Aug 26, 2022 0.4600 0.4668 0.4500 0.4584 91,322 -0.01(-2.47%)
Aug 25, 2022 0.4801 0.4901 0.4562 0.4700 115,810 -0.00(-0.99%)
Aug 24, 2022 0.4352 0.4793 0.4352 0.4747 168,377 +0.01(+3.17%)
Aug 23, 2022 0.4774 0.4774 0.4601 0.4601 5,315 -0.03(-5.41%)
Aug 22, 2022 0.4382 0.4865 0.4382 0.4864 135,308 +0.02(+3.71%)
Aug 19, 2022 0.4800 0.4800 0.4618 0.4690 199,256 -0.01(-2.70%)
Aug 18, 2022 0.4733 0.4938 0.4733 0.4820 26,902 -0.01(-1.63%)
Aug 17, 2022 0.4996 0.5043 0.4800 0.4900 222,711 -0.02(-3.07%)
Aug 16, 2022 0.5222 0.5222 0.4950 0.5055 49,062 -0.00(-0.88%)
Aug 15, 2022 0.5392 0.5392 0.5020 0.5100 33,416 +0.01(+0.99%)
Aug 12, 2022 0.5100 0.5273 0.4900 0.5050 186,411 -0.00(-0.57%)
Aug 11, 2022 0.5056 0.5180 0.4900 0.5079 164,604 +0.02(+3.65%)
Aug 10, 2022 0.5231 0.5231 0.4900 0.4900 143,381 +0.01(+2.08%)
Aug 09, 2022 0.4800 0.5100 0.4800 0.4800 219,721 -0.02(-4.00%)
Aug 08, 2022 0.4800 0.5100 0.4433 0.5000 765,737 +0.04(+8.72%)
Aug 05, 2022 0.4736 0.4800 0.4300 0.4599 328,118 +0.01(+1.97%)
Aug 04, 2022 0.4100 0.4520 0.4100 0.4510 179,234 +0.06(+14.47%)
Aug 03, 2022 0.4100 0.4100 0.3680 0.3940 112,854 -0.01(-1.50%)
Aug 02, 2022 0.4210 0.4210 0.3775 0.4000 678,435 -0.02(-5.64%)
Aug 01, 2022 0.4430 0.4430 0.4140 0.4239 508,717 +0.02(+5.97%)
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%)
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.