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

Geosci FPO [Gsc] (OP: GSCCF )

0.1480 +0.0096 (+6.94%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 31, 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 (%)
May 31, 2023 0.2258 0.2258 0.2160 0.2217 70,531 +0.00(+0.36%)
May 30, 2023 0.2238 0.2238 0.2170 0.2209 49,984 +0.00(+0.41%)
May 26, 2023 0.2221 0.2260 0.2150 0.2200 115,620 +0.00(+0.00%)
May 25, 2023 0.2284 0.2284 0.2150 0.2200 41,896 -0.01(-5.13%)
May 24, 2023 0.2324 0.2324 0.2226 0.2319 224,215 -0.02(-7.24%)
May 23, 2023 0.2560 0.2560 0.2435 0.2500 20,251 +0.00(+0.00%)
May 22, 2023 0.2320 0.2500 0.2320 0.2500 163,179 +0.01(+2.88%)
May 19, 2023 0.2492 0.2492 0.2320 0.2430 86,420 -0.00(-0.49%)
May 18, 2023 0.2697 0.2697 0.2280 0.2442 110,409 -0.02(-8.85%)
May 17, 2023 0.2700 0.2700 0.2420 0.2679 71,390 +0.02(+7.98%)
May 16, 2023 0.2264 0.2481 0.2264 0.2481 56,024 +0.01(+2.65%)
May 15, 2023 0.2512 0.2512 0.2409 0.2417 33,910 -0.00(-0.66%)
May 12, 2023 0.2291 0.2550 0.2291 0.2433 74,003 -0.03(-12.01%)
May 11, 2023 0.2700 0.2766 0.2500 0.2765 250,235 +0.01(+2.41%)
May 10, 2023 0.2550 0.2770 0.2550 0.2700 87,892 +0.03(+12.97%)
May 09, 2023 0.2496 0.2496 0.2406 0.2390 92,832 -0.02(-7.86%)
May 08, 2023 0.2500 0.2594 0.2446 0.2594 97,140 +0.01(+6.05%)
May 05, 2023 0.2425 0.2491 0.2224 0.2446 157,357 +0.02(+9.98%)
May 04, 2023 0.2268 0.2268 0.2100 0.2224 29,990 +0.01(+5.00%)
May 03, 2023 0.2156 0.2193 0.2118 0.2118 44,246 +0.00(+0.00%)
May 02, 2023 0.2149 0.2149 0.1949 0.2118 72,085 +0.01(+5.90%)
May 01, 2023 0.2086 0.2086 0.2000 0.2000 101,863 -0.01(-3.33%)
Apr 28, 2023 0.2012 0.2100 0.1924 0.2069 52,900 +0.01(+3.45%)
Apr 27, 2023 0.1999 0.2060 0.1999 0.2000 23,500 +0.00(+2.25%)
Apr 26, 2023 0.2011 0.2069 0.1909 0.1956 32,190 -0.00(-0.56%)
Apr 25, 2023 0.2027 0.2027 0.1967 0.1967 6,790 -0.00(-1.65%)
Apr 24, 2023 0.2100 0.2100 0.2000 0.2000 56,600 +0.00(+0.00%)
Apr 21, 2023 0.2000 0.2037 0.2000 0.2000 16,962 -0.01(-4.08%)
Apr 20, 2023 0.2028 0.2181 0.2028 0.2085 33,971 +0.01(+3.94%)
Apr 19, 2023 0.2100 0.2100 0.2006 0.2006 34,315 +0.00(+0.30%)
Apr 18, 2023 0.2100 0.2100 0.2000 0.2000 62,700 +0.00(+0.00%)
Apr 17, 2023 0.2021 0.2050 0.1990 0.2000 135,397 -0.00(-2.25%)
Apr 14, 2023 0.2020 0.2065 0.2020 0.2046 78,850 +0.00(+1.29%)
Apr 13, 2023 0.2020 0.2050 0.2020 0.2020 50,115 -0.00(-1.46%)
Apr 12, 2023 0.2050 0.2050 0.2030 0.2050 1,750 +0.00(+2.50%)
Apr 11, 2023 0.1908 0.2311 0.1908 0.2000 107,100 +0.00(+0.05%)
Apr 10, 2023 0.1764 0.2013 0.1764 0.1999 63,376 -0.00(-0.05%)
Apr 06, 2023 0.1991 0.2000 0.1918 0.2000 31,819 -0.01(-3.10%)
Apr 05, 2023 0.2074 0.2074 0.1926 0.2064 21,500 -0.00(-1.34%)
Apr 04, 2023 0.2042 0.2092 0.2006 0.2092 22,000 -0.00(-0.14%)
Apr 03, 2023 0.1999 0.2095 0.1915 0.2095 97,002 -0.00(-0.24%)
Mar 31, 2023 0.1601 0.2100 0.1601 0.2100 35,748 +0.01(+4.12%)
Mar 30, 2023 0.2100 0.2100 0.1961 0.2017 23,650 -0.01(-3.17%)
Mar 29, 2023 0.2100 0.2100 0.1906 0.2083 30,612 +0.00(+1.36%)
Mar 28, 2023 0.1936 0.2092 0.1936 0.2055 116,068 +0.02(+8.16%)
Mar 27, 2023 0.1892 0.1907 0.1846 0.1900 447,998 -0.00(-2.46%)
Mar 24, 2023 0.1826 0.1948 0.1826 0.1948 325,524 +0.01(+5.58%)
Mar 23, 2023 0.2100 0.2228 0.1845 0.1845 306,344 -0.02(-9.65%)
Mar 22, 2023 0.2010 0.2086 0.1998 0.2042 135,166 +0.00(+2.20%)
Mar 21, 2023 0.1973 0.2095 0.1880 0.1998 305,794 +0.01(+5.16%)
Mar 20, 2023 0.1867 0.1980 0.1867 0.1900 126,380 +0.00(+1.12%)
Mar 17, 2023 0.1703 0.1898 0.1703 0.1879 185,508 -0.01(-3.89%)
Mar 16, 2023 0.1935 0.1959 0.1793 0.1955 107,694 +0.00(+0.00%)
Mar 15, 2023 0.2000 0.2010 0.1910 0.1955 320,916 -0.02(-10.16%)
Mar 14, 2023 0.2042 0.2206 0.1947 0.2176 347,868 +0.00(+2.11%)
Mar 13, 2023 0.2159 0.2213 0.2100 0.2131 120,916 -0.01(-2.69%)
Mar 10, 2023 0.2288 0.2299 0.2190 0.2190 104,001 -0.02(-6.81%)
Mar 09, 2023 0.2414 0.2425 0.2339 0.2350 93,494 +0.00(+2.17%)
Mar 08, 2023 0.2319 0.2386 0.2268 0.2300 248,750 -0.00(-2.00%)
Mar 07, 2023 0.2530 0.2600 0.2346 0.2347 128,744 -0.02(-8.32%)
Mar 06, 2023 0.2500 0.2598 0.2500 0.2560 65,198 +0.00(+1.91%)
Mar 03, 2023 0.2455 0.2512 0.2430 0.2512 66,071 +0.01(+4.67%)
Mar 02, 2023 0.2565 0.2565 0.2375 0.2400 203,196 -0.01(-4.04%)
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.