Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geosci FPO [Gsc] (OP: GSCCF )

0.1528 -0.0008 (-0.52%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 21, 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 (%)
Nov 30, 2020 0.2300 0.2500 0.2200 0.2400 94,771 +0.01(+4.35%)
Nov 27, 2020 0.8650 0.8650 0.2300 0.2300 39,000 -0.02(-8.00%)
Nov 25, 2020 0.2400 0.8500 0.1900 0.2500 68,200 +0.02(+8.70%)
Nov 24, 2020 0.2100 0.2800 0.2000 0.2300 59,853 +0.04(+21.05%)
Nov 23, 2020 0.2350 0.2800 0.1900 0.1900 120,895 -0.01(-7.32%)
Nov 20, 2020 0.1900 0.2050 0.1900 0.2050 143,200 +0.02(+12.64%)
Nov 19, 2020 0.1880 0.1880 0.1780 0.1820 6,940 -0.01(-3.70%)
Nov 18, 2020 0.1800 0.1890 0.1725 0.1890 132,937 +0.01(+5.00%)
Nov 17, 2020 0.1800 0.2000 0.1700 0.1800 51,444 +0.01(+9.09%)
Nov 16, 2020 0.1800 0.1800 0.1600 0.1650 31,747 +0.02(+10.00%)
Nov 12, 2020 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Nov 11, 2020 0.1600 0.1600 0.1600 20 +0.00(+0.00%)
Nov 10, 2020 0.1740 0.1890 0.1599 0.1600 85,064 -0.01(-5.88%)
Nov 09, 2020 0.1700 0.1799 0.1600 0.1700 35,250 +0.01(+6.25%)
Nov 06, 2020 0.1800 0.1800 0.1580 0.1600 15,000 +0.03(+23.08%)
Nov 05, 2020 0.1700 0.1700 0.1300 0.1300 8,000 +0.02(+18.18%)
Nov 04, 2020 0.1200 0.1200 0.1100 0.1100 9,410 -0.03(-21.43%)
Nov 03, 2020 0.1400 0.1600 0.1400 0.1400 33,150 +0.01(+7.69%)
Nov 02, 2020 0.1500 0.1600 0.1000 0.1300 37,312 -0.01(-7.14%)
Oct 30, 2020 0.1400 0.1600 0.1400 0.1400 17,600 +0.02(+12.00%)
Oct 29, 2020 0.1600 0.1600 0.1250 0.1250 13,100 +0.01(+4.17%)
Oct 27, 2020 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
Oct 26, 2020 0.1750 0.1750 0.1400 0.1400 57,029 +0.00(+0.00%)
Oct 23, 2020 0.1650 0.1650 0.1400 0.1400 66,300 -0.01(-9.68%)
Oct 22, 2020 0.1750 0.1799 0.1500 0.1550 50,788 -0.02(-8.82%)
Oct 21, 2020 0.1500 0.1700 0.1400 0.1700 94,965 +0.01(+7.59%)
Oct 20, 2020 0.1600 0.1800 0.1450 0.1580 102,200 -0.00(-0.63%)
Oct 19, 2020 0.1700 0.1800 0.1590 0.1590 29,485 +0.01(+6.00%)
Oct 16, 2020 0.1499 0.1890 0.1499 0.1500 33,600 +0.01(+7.22%)
Oct 15, 2020 0.1499 0.1499 0.1399 0.1399 5,280 +0.01(+7.62%)
Oct 14, 2020 0.1350 0.1540 0.1300 0.1300 216,784 -0.03(-16.67%)
Oct 13, 2020 0.1500 0.1699 0.1500 0.1560 27,750 -0.00(-2.50%)
Oct 12, 2020 0.1545 0.1889 0.1545 0.1600 7,900 +0.00(+0.00%)
Oct 09, 2020 0.2000 0.2000 0.1550 0.1600 900 +0.00(+0.00%)
Oct 08, 2020 0.2000 0.2000 0.1500 0.1600 222,905 +0.00(+0.00%)
Oct 07, 2020 0.1374 0.1600 0.1250 0.1600 41,876 +0.02(+18.52%)
Oct 06, 2020 0.1300 0.1350 0.1200 0.1350 36,500 +0.02(+12.50%)
Oct 05, 2020 0.1800 0.1800 0.0900 0.1200 395,889 +0.00(+0.00%)
Oct 02, 2020 0.1200 0.1400 0.1200 0.1200 160,000 -0.02(-14.29%)
Oct 01, 2020 0.1240 0.1800 0.0850 0.1400 2,140,900 -0.02(-12.50%)
Sep 30, 2020 0.1150 0.2000 0.1000 0.1600 99,683 +0.06(+60.00%)
Sep 29, 2020 0.1200 0.2000 0.0900 0.1000 330,571 +0.01(+12.36%)
Sep 28, 2020 0.1150 0.1200 0.0800 0.0890 164,345 -0.00(-1.11%)
Sep 25, 2020 0.0900 0.1250 0.0800 0.0900 60,800 +0.00(+2.27%)
Sep 24, 2020 0.0890 0.0940 0.0880 0.0880 70,000 -0.01(-6.38%)
Sep 23, 2020 0.1118 0.1250 0.0700 0.0940 307,587 -0.02(-17.18%)
Sep 22, 2020 0.0900 0.1135 0.0880 0.1135 105,431 +0.02(+27.53%)
Sep 21, 2020 0.0935 0.0975 0.0795 0.0890 113,327 -0.00(-3.16%)
Sep 18, 2020 0.0935 0.0935 0.0919 0.0919 2,100 -0.00(-3.26%)
Sep 17, 2020 0.0890 0.1135 0.0800 0.0950 26,100 +0.01(+18.75%)
Sep 15, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 14, 2020 0.0918 0.0918 0.0750 0.0800 9,700 -0.01(-11.11%)
Sep 11, 2020 0.0909 0.0909 0.0900 0.0900 11,000 -0.00(-1.96%)
Sep 10, 2020 0.0890 0.0918 0.0700 0.0918 13,400 -0.00(-3.16%)
Sep 09, 2020 0.0900 0.0948 0.0900 0.0948 2,650 +0.01(+15.05%)
Sep 08, 2020 0.0824 0.0979 0.0800 0.0824 4,250 +0.00(+3.00%)
Sep 04, 2020 0.0840 0.1150 0.0700 0.0800 60,200 -0.02(-20.00%)
Sep 03, 2020 0.0900 0.1000 0.0750 0.1000 49,406 +0.01(+11.11%)
Sep 02, 2020 0.0890 0.1000 0.0800 0.0900 64,000 +0.00(+1.12%)
Sep 01, 2020 0.1000 0.1000 0.0750 0.0890 173,402 -0.01(-11.00%)
Aug 31, 2020 0.1000 0.1000 0.0800 0.1000 86,711 -0.02(-15.97%)
Aug 28, 2020 0.1190 0.1190 0.0770 0.1190 81,800 -0.00(-0.50%)
Aug 27, 2020 0.1195 0.1198 0.0700 0.1196 128,733 +0.04(+49.50%)
Aug 26, 2020 0.0800 0.0890 0.0800 0.0800 46,117 -0.01(-11.11%)
Aug 25, 2020 0.1195 0.1195 0.0800 0.0900 23,500 +0.00(+0.00%)
Aug 24, 2020 0.1100 0.1195 0.0900 0.0900 73,337 -0.02(-18.18%)
Aug 21, 2020 0.1150 0.1150 0.1100 0.1100 6,600 -0.01(-7.95%)
Aug 20, 2020 0.0900 0.1195 0.0900 0.1195 8,522 +0.03(+35.80%)
Aug 19, 2020 0.0900 0.0900 0.0880 0.0880 2,600 -0.00(-1.12%)
Aug 18, 2020 0.1000 0.1000 0.0800 0.0890 36,735 -0.00(-1.11%)
Aug 17, 2020 0.0915 0.1000 0.0850 0.0900 59,070 +0.01(+9.76%)
Aug 14, 2020 0.1099 0.1099 0.0801 0.0820 161,600 -0.03(-25.45%)
Aug 13, 2020 0.0870 0.1100 0.0870 0.1100 20,400 +0.02(+22.22%)
Aug 12, 2020 0.1100 0.1100 0.0600 0.0900 18,250 +0.00(+5.88%)
Aug 11, 2020 0.0800 0.0880 0.0800 0.0850 41,196 -0.01(-8.60%)
Aug 10, 2020 0.0900 0.0930 0.0900 0.0930 29,100 -0.02(-15.45%)
Aug 07, 2020 0.1050 0.1100 0.1050 0.1100 52,500 -0.01(-8.33%)
Aug 06, 2020 0.1000 0.1400 0.0800 0.1200 105,166 +0.04(+50.00%)
Aug 05, 2020 0.0950 0.1500 0.0800 0.0800 37,516 -0.01(-15.79%)
Aug 04, 2020 0.0800 0.1100 0.0800 0.0950 46,091 -0.00(-3.06%)
Aug 03, 2020 0.0800 0.1000 0.0800 0.0980 12,808 -0.00(-2.00%)
Jul 31, 2020 0.0751 0.1000 0.0751 0.1000 13,200 +0.00(+0.00%)
Jul 30, 2020 0.0800 0.1000 0.0800 0.1000 8,210 +0.00(+0.00%)
Jul 29, 2020 0.0760 0.1000 0.0760 0.1000 20,279 +0.00(+0.00%)
Jul 28, 2020 0.0850 0.1000 0.0850 0.1000 17,800 +0.01(+11.11%)
Jul 27, 2020 0.0950 0.1000 0.0900 0.0900 29,500 -0.01(-10.00%)
Jul 23, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 22, 2020 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Jul 20, 2020 0.1000 0.1000 0.1000 0 +0.00(+1.01%)
Jul 17, 2020 0.0990 0.0990 0.0990 0.0990 20,000 +0.01(+16.47%)
Jul 16, 2020 0.0850 0.0850 0.0850 0.0850 4,200 +0.00(+3.53%)
Jul 15, 2020 0.1100 0.1100 0.0801 0.0821 51,531 -0.02(-17.90%)
Jul 13, 2020 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jul 09, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jul 08, 2020 0.1000 0.1000 0.1000 53,800 +0.00(+0.00%)
Jul 07, 2020 0.1000 0.1000 0.0990 0.1000 35,500 -0.01(-8.26%)
Jul 06, 2020 0.1000 0.1200 0.1000 0.1090 34,477 +0.02(+21.11%)
Jul 02, 2020 0.1000 0.1000 0.0900 0.0900 22,200 -0.01(-10.00%)
Jul 01, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jun 30, 2020 0.1000 0.1000 0.1000 0.1000 1,100 +0.00(+1.01%)
Jun 29, 2020 0.0990 0.0990 0.0990 0.0990 2,500 +0.01(+10.00%)
Jun 26, 2020 0.1000 0.1000 0.0900 0.0900 6,600 -0.01(-10.00%)
Jun 25, 2020 0.1000 0.1000 0.1000 0.1000 5,100 +0.01(+11.11%)
Jun 23, 2020 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 22, 2020 0.1000 0.1000 0.0900 0.0900 20,500 -0.00(-4.26%)
Jun 19, 2020 0.0700 0.0940 0.0700 0.0940 5,200 -0.01(-6.00%)
Jun 18, 2020 0.1000 0.1000 0.1000 0.1000 45,050 +0.01(+11.11%)
Jun 17, 2020 0.0900 0.0900 0.0900 0.0900 100 +0.00(+0.00%)
Jun 16, 2020 0.1000 0.1000 0.0900 0.0900 50,450 -0.01(-10.00%)
Jun 15, 2020 0.1000 0.1000 0.0850 0.1000 16,750 +0.00(+0.00%)
Jun 12, 2020 0.0950 0.1000 0.0950 0.1000 561,900 +0.03(+42.86%)
Jun 09, 2020 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Jun 08, 2020 0.1000 0.1000 0.1000 0.1000 100 +0.00(+0.00%)
Jun 05, 2020 0.0800 0.1000 0.0800 0.1000 29,200 +0.00(+0.00%)
Jun 04, 2020 0.1000 0.1000 0.1000 0.1000 23,610 +0.00(+0.00%)
Jun 03, 2020 0.0800 0.1000 0.0800 0.1000 20,100 +0.01(+11.11%)
Jun 02, 2020 0.0900 0.0900 0.0900 50,000 +0.00(+0.00%)
Jun 01, 2020 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 29, 2020 0.1000 0.1000 0.0890 0.0900 38,400 +0.00(+1.12%)
May 28, 2020 0.0890 0.0890 0.0890 0.0890 10,000 -0.00(-1.11%)
May 27, 2020 0.0900 0.0900 0.0900 0.0900 23,000 +0.01(+12.50%)
May 26, 2020 0.0800 0.0800 0.0800 0.0800 3,000 -0.01(-9.09%)
May 22, 2020 0.1100 0.1100 0.0880 0.0880 20,300 +0.01(+11.39%)
May 19, 2020 0.0790 0.0790 0.0790 0 -0.02(-21.00%)
May 18, 2020 0.0820 0.1000 0.0820 0.1000 253,100 +0.01(+11.11%)
May 14, 2020 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
May 13, 2020 0.1150 0.1200 0.0890 0.1000 62,550 -0.01(-9.09%)
May 11, 2020 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
May 07, 2020 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
May 06, 2020 0.1100 0.1100 0.1100 0.1100 20,000 +0.01(+10.00%)
May 05, 2020 0.1000 0.1000 0.1000 0.1000 28,002 +0.00(+0.00%)
May 04, 2020 0.0900 0.1000 0.0900 0.1000 17,577 +0.00(+1.01%)
May 01, 2020 0.1000 0.1000 0.0990 0.0990 4,300 -0.00(-1.00%)
Apr 30, 2020 0.1000 0.1000 0.1000 0.1000 12,000 +0.00(+0.00%)
Apr 27, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 24, 2020 0.1000 0.1000 0.1000 0.1000 10,000 -0.01(-9.09%)
Apr 21, 2020 0.1100 0.1100 0.1100 0 -0.03(-18.52%)
Apr 17, 2020 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
Apr 14, 2020 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Apr 09, 2020 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Apr 08, 2020 0.0900 0.0900 0.0900 0.0900 4,500 +0.00(+0.00%)
Apr 06, 2020 0.0900 0.0900 0.0900 0 -0.03(-24.37%)
Apr 03, 2020 0.1190 0.1190 0.1190 0.1190 1,200 +0.02(+19.00%)
Apr 01, 2020 0.1000 0.1000 0.1000 0 +0.04(+61.29%)
Mar 31, 2020 0.0700 0.0700 0.0580 0.0620 60,000 -0.01(-11.43%)
Mar 30, 2020 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+20.69%)
Mar 26, 2020 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Mar 25, 2020 0.0580 0.0580 0.0580 0 +0.01(+16.00%)
Mar 24, 2020 0.0500 0.0500 0.0500 0.0500 39,200 -0.04(-41.18%)
Mar 23, 2020 0.0850 0.0850 0.0850 0.0850 100,000 -0.00(-2.30%)
Mar 19, 2020 0.0870 0.0870 0.0870 0 -0.01(-13.00%)
Mar 17, 2020 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 16, 2020 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Mar 13, 2020 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
Mar 12, 2020 0.1000 0.1000 0.1000 0.1000 47,000 +0.00(+0.00%)
Mar 11, 2020 0.1000 0.1000 0.1000 0.1000 85,000 -0.01(-9.09%)
Mar 10, 2020 0.1090 0.1100 0.1090 0.1100 55,700 -0.02(-15.38%)
Mar 09, 2020 0.1300 0.1300 0.1100 0.1300 63,000 +0.00(+0.00%)
Mar 06, 2020 0.1300 0.1300 0.1200 0.1300 22,000 +0.02(+18.94%)
Mar 05, 2020 0.1100 0.1100 0.1093 10,000 -0.00(-0.64%)
Mar 04, 2020 0.1100 0.1100 0.1100 0.1100 15,500 -0.24(-68.57%)
Mar 03, 2020 0.3500 0.3500 0.3500 0.3500 1,000 +0.23(+194.12%)
Mar 02, 2020 0.1190 0.1190 0.1190 0.1190 10,000 -0.00(-0.83%)
Feb 24, 2020 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Feb 21, 2020 0.1500 0.1500 0.1500 0.1500 6,200 +0.00(+0.00%)
Feb 20, 2020 0.1400 0.1500 0.1400 0.1500 29,376 +0.01(+7.91%)
Feb 19, 2020 0.1400 0.3300 0.1200 0.1390 22,270 +0.01(+7.75%)
Feb 18, 2020 0.1500 0.1500 0.1290 0.1290 500 -0.01(-7.86%)
Feb 13, 2020 0.1400 0.1400 0.1400 0 +0.01(+8.53%)
Feb 11, 2020 0.1290 0.1290 0.1290 0 -0.03(-16.77%)
Feb 10, 2020 0.1300 0.3500 0.1300 0.1550 2,775 +0.01(+3.33%)
Feb 06, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 27, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 23, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 22, 2020 0.1500 0.1500 0.1500 0.1500 33,350 +0.00(+0.67%)
Jan 17, 2020 0.1490 0.1490 0.1490 0 -0.04(-21.58%)
Jan 15, 2020 0.1900 0.1900 0.1900 0 +0.05(+35.71%)
Jan 09, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 08, 2020 0.1400 0.1400 0.1400 0.1400 700 -0.00(-0.57%)
Jan 07, 2020 0.1408 0.1408 0.1408 7,800 +0.00(+0.00%)
Dec 23, 2019 0.1408 0.1408 0.1408 0 +0.00(+0.00%)
Dec 03, 2019 0.1408 0.1408 0.1408 0 +0.01(+8.31%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.