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

Geosci FPO [Gsc] (OP: GSCCF )

0.1225 -0.0023 (-1.84%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 0.1250 0.1250 0.1225 0.1225 15,350 -0.00(-1.84%)
Apr 25, 2024 0.1222 0.1248 0.1222 0.1248 110,150 +0.00(+1.79%)
Apr 24, 2024 0.1235 0.1235 0.1226 0.1226 16,957 -0.00(-0.97%)
Apr 23, 2024 0.1300 0.1300 0.1220 0.1238 22,708 +0.00(+1.48%)
Apr 22, 2024 0.1400 0.1400 0.1220 0.1220 20,146 -0.01(-7.58%)
Apr 19, 2024 0.1371 0.1371 0.1263 0.1320 81,950 +0.00(+1.54%)
Apr 18, 2024 0.1300 0.1400 0.1275 0.1300 115,845 -0.01(-5.45%)
Apr 17, 2024 0.1408 0.1408 0.1200 0.1375 10,650 +0.00(+1.85%)
Apr 16, 2024 0.1469 0.1469 0.1266 0.1350 202,304 -0.02(-15.25%)
Apr 15, 2024 0.1500 0.1627 0.1450 0.1593 237,521 +0.03(+23.68%)
Apr 12, 2024 0.1400 0.1400 0.1288 0.1288 13,256 -0.01(-8.00%)
Apr 11, 2024 0.1330 0.1400 0.1210 0.1400 52,223 +0.01(+3.70%)
Apr 10, 2024 0.1400 0.1400 0.1290 0.1350 152,798 -0.01(-3.57%)
Apr 09, 2024 0.1399 0.1400 0.1010 0.1400 118,246 +0.02(+16.67%)
Apr 08, 2024 0.1298 0.1370 0.1200 0.1200 37,315 +0.00(+4.35%)
Apr 05, 2024 0.1126 0.1150 0.1075 0.1150 23,723 +0.00(+0.00%)
Apr 04, 2024 0.1150 0.1200 0.1000 0.1150 20,850 -0.00(-4.17%)
Apr 02, 2024 0.1200 0 +0.01(+6.67%)
Apr 01, 2024 0.1040 0.1332 0.1040 0.1125 113,400 +0.01(+8.17%)
Mar 28, 2024 0.1020 0.1040 0.1020 0.1040 20,550 +0.00(+2.56%)
Mar 27, 2024 0.1090 0.1090 0.1000 0.1014 128,384 -0.00(-2.50%)
Mar 26, 2024 0.1050 0.1050 0.1040 0.1040 17,076 -0.01(-7.56%)
Mar 25, 2024 0.1022 0.1200 0.1022 0.1125 235,963 -0.00(-1.32%)
Mar 22, 2024 0.1150 0.1150 0.1100 0.1140 42,527 +0.01(+9.09%)
Mar 21, 2024 0.0970 0.1150 0.0970 0.1045 56,303 -0.00(-2.79%)
Mar 20, 2024 0.1125 0.1125 0.1011 0.1075 53,444 +0.00(+0.00%)
Mar 19, 2024 0.0954 0.1168 0.0954 0.1075 23,900 +0.01(+4.88%)
Mar 18, 2024 0.0957 0.1150 0.0957 0.1025 41,708 +0.00(+2.50%)
Mar 15, 2024 0.1100 0.1100 0.1000 0.1000 65,200 -0.01(-8.76%)
Mar 14, 2024 0.1096 0.1096 0.1096 0.1096 5,047 +0.01(+13.58%)
Mar 13, 2024 0.1000 0.1192 0.0965 0.0965 45,000 -0.01(-6.31%)
Mar 12, 2024 0.0936 0.1070 0.0936 0.1030 61,374 +0.00(+3.00%)
Mar 11, 2024 0.1063 0.1063 0.0880 0.1000 71,240 -0.01(-6.54%)
Mar 08, 2024 0.0980 0.1175 0.0980 0.1070 66,432 +0.01(+7.54%)
Mar 07, 2024 0.0940 0.0995 0.0940 0.0995 308,798 +0.00(+0.51%)
Mar 06, 2024 0.0935 0.0990 0.0920 0.0990 55,848 +0.00(+4.21%)
Mar 05, 2024 0.1061 0.1061 0.0880 0.0950 55,000 -0.00(-0.52%)
Mar 04, 2024 0.0955 0.1135 0.0955 0.0955 121,830 +0.00(+0.00%)
Mar 01, 2024 0.1000 0.1000 0.0920 0.0955 154,805 +0.00(+3.80%)
Feb 29, 2024 0.0929 0.0929 0.0860 0.0920 48,310 +0.01(+6.98%)
Feb 28, 2024 0.0910 0.0996 0.0860 0.0860 26,000 -0.01(-5.49%)
Feb 27, 2024 0.0877 0.0920 0.0860 0.0910 59,601 +0.00(+1.11%)
Feb 26, 2024 0.0778 0.0980 0.0778 0.0900 116,425 -0.01(-6.25%)
Feb 23, 2024 0.0910 0.0960 0.0860 0.0960 56,500 -0.00(-3.42%)
Feb 22, 2024 0.0994 0.0994 0.0994 0.0994 10,000 +0.01(+10.44%)
Feb 21, 2024 0.0868 0.0900 0.0746 0.0900 72,000 +0.00(+5.88%)
Feb 20, 2024 0.0875 0.0875 0.0850 0.0850 35,800 -0.00(-5.56%)
Feb 16, 2024 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Feb 15, 2024 0.0915 0.0915 0.0808 0.0900 22,200 -0.00(-0.99%)
Feb 14, 2024 0.0805 0.0909 0.0700 0.0909 18,303 +0.01(+13.62%)
Feb 13, 2024 0.0800 0.0800 0.0800 0.0800 4,125 +0.00(+0.00%)
Feb 12, 2024 0.0876 0.0876 0.0800 0.0800 118,276 +0.00(+0.00%)
Feb 09, 2024 0.0824 0.0910 0.0800 0.0800 23,768 -0.01(-9.09%)
Feb 08, 2024 0.0685 0.0880 0.0685 0.0880 19,633 +0.02(+25.71%)
Feb 07, 2024 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-14.84%)
Feb 05, 2024 0.0822 0 -0.01(-6.70%)
Feb 02, 2024 0.0800 0.0881 0.0750 0.0881 41,600 +0.02(+25.86%)
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.