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

Geosci FPO [Gsc] (OP: GSCCF )

0.1464 +0.0113 (+8.36%)
Streaming Delayed Price Updated: 3:41 PM EDT, May 10, 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 (%)
Jan 31, 2024 0.0783 0.0824 0.0783 0.0783 288 +0.00(+0.38%)
Jan 30, 2024 0.0895 0.0895 0.0700 0.0780 35,138 -0.00(-4.88%)
Jan 29, 2024 0.0775 0.0820 0.0700 0.0820 71,569 +0.00(+6.22%)
Jan 26, 2024 0.0700 0.0817 0.0700 0.0772 41,255 -0.00(-3.50%)
Jan 25, 2024 0.0750 0.0800 0.0700 0.0800 109,700 +0.00(+0.00%)
Jan 24, 2024 0.0800 0.0857 0.0793 0.0800 89,189 +0.00(+1.01%)
Jan 23, 2024 0.0820 0.0850 0.0775 0.0792 40,396 -0.00(-2.94%)
Jan 22, 2024 0.0847 0.0851 0.0750 0.0816 309,622 -0.00(-5.12%)
Jan 19, 2024 0.0800 0.0900 0.0760 0.0860 70,500 +0.01(+13.16%)
Jan 18, 2024 0.0872 0.0872 0.0700 0.0760 30,711 -0.02(-16.94%)
Jan 17, 2024 0.0800 0.0915 0.0800 0.0915 2,005 -0.01(-7.48%)
Jan 16, 2024 0.0900 0.0989 0.0728 0.0989 199,192 +0.01(+9.89%)
Jan 12, 2024 0.1000 0.1000 0.0900 0.0900 35,876 +0.00(+3.57%)
Jan 11, 2024 0.0869 0.1000 0.0869 0.0869 7,025 -0.00(-4.19%)
Jan 10, 2024 0.0950 0.0990 0.0854 0.0907 147,691 -0.01(-5.52%)
Jan 09, 2024 0.0766 0.1010 0.0765 0.0960 72,755 -0.00(-3.03%)
Jan 08, 2024 0.0930 0.0991 0.0930 0.0990 10,248 -0.01(-8.16%)
Jan 05, 2024 0.1039 0.1078 0.0950 0.1078 200,273 -0.00(-2.00%)
Jan 04, 2024 0.1100 0.1100 0.0900 0.1100 10,300 +0.01(+7.11%)
Jan 03, 2024 0.1027 0.1027 0.1027 0.1027 34,700 +0.00(+2.70%)
Jan 02, 2024 0.1050 0.1100 0.0916 0.1000 163,575 -0.01(-6.10%)
Dec 29, 2023 0.1050 0.1200 0.1005 0.1065 56,438 +0.00(+3.40%)
Dec 28, 2023 0.1038 0.1038 0.0900 0.1030 222,406 +0.01(+9.57%)
Dec 27, 2023 0.0950 0.0990 0.0940 0.0940 78,740 +0.00(+4.44%)
Dec 26, 2023 0.0900 0.0938 0.0900 0.0900 53,047 -0.01(-7.69%)
Dec 22, 2023 0.1000 0.1043 0.0900 0.0975 241,220 -0.00(-1.52%)
Dec 21, 2023 0.1000 0.1000 0.0900 0.0990 60,333 +0.00(+4.21%)
Dec 20, 2023 0.0875 0.0950 0.0875 0.0950 24,733 +0.00(+4.86%)
Dec 19, 2023 0.0990 0.1000 0.0906 0.0906 19,600 -0.01(-9.40%)
Dec 18, 2023 0.0950 0.1149 0.0801 0.1000 87,560 +0.00(+1.83%)
Dec 15, 2023 0.0982 0.0982 0.0851 0.0982 61,118 +0.01(+9.11%)
Dec 14, 2023 0.0950 0.0950 0.0761 0.0900 49,400 +0.00(+5.88%)
Dec 13, 2023 0.0941 0.0941 0.0850 0.0850 80,650 -0.00(-5.56%)
Dec 12, 2023 0.0900 0.0900 0.0855 0.0900 258,578 -0.01(-13.13%)
Dec 11, 2023 0.1036 0.1036 0.1036 0.1036 10,800 +0.00(+3.60%)
Dec 08, 2023 0.0925 0.1050 0.0925 0.1000 19,700 +0.01(+11.11%)
Dec 07, 2023 0.0975 0.0975 0.0900 0.0900 13,293 -0.00(-0.77%)
Dec 06, 2023 0.0900 0.0960 0.0900 0.0907 137,850 -0.00(-1.95%)
Dec 05, 2023 0.0910 0.0970 0.0910 0.0925 78,600 -0.00(-0.43%)
Dec 04, 2023 0.0975 0.1005 0.0907 0.0929 279,900 -0.01(-5.20%)
Dec 01, 2023 0.1000 0.1000 0.0980 0.0980 84,703 -0.01(-6.67%)
Nov 30, 2023 0.1100 0.1100 0.1050 0.1050 134,700 +0.00(+0.00%)
Nov 29, 2023 0.1050 0.1200 0.1050 0.1050 79,077 -0.01(-6.83%)
Nov 28, 2023 0.1100 0.1130 0.1095 0.1127 159,170 +0.01(+11.03%)
Nov 27, 2023 0.0960 0.1015 0.0930 0.1015 16,601 +0.01(+6.06%)
Nov 24, 2023 0.0957 0.0957 0.0957 0.0957 9,800 -0.01(-6.45%)
Nov 22, 2023 0.1000 0.1023 0.0912 0.1023 91,898 -0.01(-7.00%)
Nov 21, 2023 0.1060 0.1100 0.1050 0.1100 83,319 +0.01(+4.76%)
Nov 20, 2023 0.1100 0.1100 0.1050 0.1050 54,735 -0.01(-7.89%)
Nov 17, 2023 0.1150 0.1150 0.0900 0.1140 34,800 +0.01(+14.57%)
Nov 16, 2023 0.1000 0.1100 0.0930 0.0995 149,500 -0.00(-0.50%)
Nov 15, 2023 0.1002 0.1002 0.1000 0.1000 11,500 +0.01(+5.26%)
Nov 14, 2023 0.0960 0.1000 0.0950 0.0950 12,935 -0.01(-8.65%)
Nov 13, 2023 0.0970 0.1040 0.0900 0.1040 24,967 -0.00(-2.89%)
Nov 10, 2023 0.1100 0.1100 0.1000 0.1071 65,300 -0.01(-10.75%)
Nov 09, 2023 0.1100 0.1200 0.1075 0.1200 163,290 +0.01(+9.09%)
Nov 08, 2023 0.1000 0.1100 0.1000 0.1100 6,000 +0.00(+0.00%)
Nov 07, 2023 0.1056 0.1100 0.1056 0.1100 226,000 -0.01(-8.33%)
Nov 06, 2023 0.1169 0.1200 0.1110 0.1200 170,446 +0.02(+23.08%)
Nov 03, 2023 0.1006 0.1180 0.0940 0.0975 174,855 +0.00(+2.63%)
Nov 02, 2023 0.1009 0.1055 0.0900 0.0950 852,524 -0.01(-8.12%)
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.