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 (%)
Apr 29, 2022 0.4900 0.4900 0.4500 0.4900 21,973 +0.02(+3.16%)
Apr 28, 2022 0.4450 0.4900 0.4302 0.4750 113,951 +0.01(+1.06%)
Apr 27, 2022 0.4960 0.4960 0.4400 0.4700 182,612 +0.04(+8.92%)
Apr 26, 2022 0.4890 0.4890 0.4315 0.4315 347,316 -0.05(-10.10%)
Apr 25, 2022 0.4905 0.5001 0.4600 0.4800 164,307 -0.02(-3.61%)
Apr 22, 2022 0.5450 0.5450 0.4800 0.4980 259,740 -0.02(-4.23%)
Apr 21, 2022 0.5325 0.5500 0.4800 0.5200 447,828 -0.01(-1.89%)
Apr 20, 2022 0.5600 0.5600 0.5250 0.5300 110,438 -0.03(-5.94%)
Apr 19, 2022 0.5800 0.5800 0.5600 0.5635 76,652 -0.01(-1.12%)
Apr 18, 2022 0.5720 0.5720 0.5200 0.5699 44,450 +0.05(+9.62%)
Apr 14, 2022 0.5900 0.5900 0.4950 0.5199 142,783 -0.03(-5.76%)
Apr 13, 2022 0.5350 0.5700 0.5350 0.5517 192,218 +0.01(+2.17%)
Apr 12, 2022 0.5700 0.5700 0.5200 0.5400 37,265 +0.00(+0.00%)
Apr 11, 2022 0.5900 0.5900 0.5270 0.5400 51,480 -0.02(-3.57%)
Apr 08, 2022 0.5400 0.5603 0.5250 0.5600 68,024 +0.02(+2.75%)
Apr 07, 2022 0.5850 0.5850 0.5200 0.5450 204,977 -0.02(-3.54%)
Apr 06, 2022 0.6000 0.6000 0.5370 0.5650 142,155 -0.02(-3.00%)
Apr 05, 2022 0.6070 0.6100 0.5750 0.5825 280,910 -0.02(-3.32%)
Apr 04, 2022 0.6225 0.6225 0.5590 0.6025 590,564 +0.04(+7.99%)
Apr 01, 2022 0.5500 0.5590 0.5300 0.5579 512,457 +0.03(+6.27%)
Mar 31, 2022 0.4950 0.5500 0.4800 0.5250 782,487 +0.08(+16.67%)
Mar 30, 2022 0.4000 0.4890 0.4000 0.4500 198,672 +0.01(+2.27%)
Mar 29, 2022 0.4399 0.4700 0.4200 0.4400 124,813 +0.01(+2.33%)
Mar 28, 2022 0.4460 0.4460 0.4200 0.4300 44,777 -0.02(-3.59%)
Mar 25, 2022 0.4000 0.4460 0.4000 0.4460 12,239 +0.01(+1.36%)
Mar 24, 2022 0.4300 0.4460 0.4200 0.4400 111,992 -0.01(-1.35%)
Mar 23, 2022 0.4260 0.4460 0.4260 0.4460 102,045 +0.02(+4.94%)
Mar 22, 2022 0.4460 0.4460 0.4250 0.4250 93,783 +0.00(+0.00%)
Mar 21, 2022 0.4280 0.4459 0.3600 0.4250 211,288 +0.02(+4.94%)
Mar 18, 2022 0.3650 0.4150 0.3600 0.4050 143,416 +0.04(+9.46%)
Mar 17, 2022 0.3650 0.3800 0.3550 0.3700 155,810 +0.02(+5.77%)
Mar 16, 2022 0.3499 0.3700 0.3400 0.3498 313,276 +0.01(+2.88%)
Mar 15, 2022 0.3500 0.3500 0.3399 0.3400 204,800 -0.02(-5.56%)
Mar 14, 2022 0.3650 0.3940 0.3550 0.3600 358,604 -0.03(-7.69%)
Mar 11, 2022 0.3900 0.3900 0.3788 0.3900 153,877 +0.01(+2.63%)
Mar 10, 2022 0.4000 0.4181 0.3609 0.3800 144,366 -0.04(-9.09%)
Mar 09, 2022 0.3585 0.4181 0.3584 0.4180 419,471 +0.02(+4.50%)
Mar 08, 2022 0.3900 0.4000 0.3700 0.4000 320,180 +0.00(+0.03%)
Mar 07, 2022 0.4099 0.4199 0.3900 0.3999 28,093 -0.00(-0.03%)
Mar 04, 2022 0.4135 0.4370 0.3850 0.4000 80,269 -0.04(-9.09%)
Mar 03, 2022 0.4261 0.4500 0.3833 0.4400 132,830 +0.03(+6.02%)
Mar 02, 2022 0.4520 0.4520 0.4000 0.4150 365,087 +0.03(+9.21%)
Mar 01, 2022 0.3950 0.4300 0.3800 0.3800 20,551 -0.03(-7.32%)
Feb 28, 2022 0.4330 0.4330 0.3625 0.4100 119,983 -0.00(-0.46%)
Feb 25, 2022 0.3789 0.4120 0.3850 0.4119 112,481 +0.02(+5.62%)
Feb 24, 2022 0.3850 0.4180 0.3600 0.3900 228,231 -0.03(-6.59%)
Feb 23, 2022 0.4190 0.4200 0.3900 0.4175 102,619 +0.00(+0.60%)
Feb 22, 2022 0.4085 0.4170 0.3670 0.4150 228,559 -0.01(-2.33%)
Feb 18, 2022 0.4249 0 +0.01(+2.63%)
Feb 17, 2022 0.3900 0.4200 0.3900 0.4140 129,411 -0.04(-9.01%)
Feb 16, 2022 0.4460 0.4550 0.4100 0.4550 45,297 +0.05(+10.98%)
Feb 15, 2022 0.3930 0.4299 0.3930 0.4100 155,703 -0.01(-2.38%)
Feb 14, 2022 0.4200 0.4484 0.4100 0.4200 341,343 -0.02(-4.00%)
Feb 11, 2022 0.4599 0.4599 0.4280 0.4375 117,468 -0.02(-4.68%)
Feb 10, 2022 0.4700 0.4700 0.4351 0.4590 65,626 +0.00(+0.88%)
Feb 09, 2022 0.4000 0.4603 0.4000 0.4550 429,200 +0.00(+0.11%)
Feb 08, 2022 0.4510 0.4700 0.4200 0.4545 149,723 -0.02(-3.30%)
Feb 07, 2022 0.4700 0.5000 0.4615 0.4700 54,374 -0.01(-2.08%)
Feb 04, 2022 0.4850 0.5000 0.4800 0.4800 8,758 +0.01(+1.27%)
Feb 03, 2022 0.4715 0.4830 0.4740 25,809 +0.01(+2.60%)
Feb 02, 2022 0.4620 0.5230 0.4620 0.4620 313,712 -0.04(-7.60%)
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.