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 )

0.1464 +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 30, 2021 0.3238 0.3291 0.3219 0.3290 43,500 +0.01(+2.56%)
Apr 29, 2021 0.3390 0.3390 0.3090 0.3208 82,448 +0.01(+3.48%)
Apr 28, 2021 0.3190 0.3200 0.2955 0.3100 175,333 +0.00(+0.00%)
Apr 27, 2021 0.3270 0.3300 0.3000 0.3100 141,027 -0.01(-1.59%)
Apr 26, 2021 0.3150 0.3244 0.2900 0.3150 707,236 +0.02(+5.70%)
Apr 23, 2021 0.2990 0.3000 0.2820 0.2980 691,800 +0.02(+6.43%)
Apr 22, 2021 0.2940 0.2960 0.2600 0.2800 147,334 -0.01(-2.44%)
Apr 21, 2021 0.2745 0.2940 0.2745 0.2870 14,275 +0.01(+4.55%)
Apr 20, 2021 0.2590 0.2800 0.2590 0.2745 69,200 -0.01(-1.96%)
Apr 19, 2021 0.2900 0.2900 0.2700 0.2800 90,533 -0.02(-6.32%)
Apr 16, 2021 0.3090 0.3090 0.2750 0.2989 130,900 +0.00(+1.32%)
Apr 15, 2021 0.2800 0.3000 0.2750 0.2950 78,882 +0.01(+4.42%)
Apr 14, 2021 0.3310 0.3310 0.2600 0.2825 74,429 +0.00(+0.93%)
Apr 13, 2021 0.2500 0.3010 0.2500 0.2799 32,312 -0.01(-2.78%)
Apr 12, 2021 0.2700 0.2899 0.2700 0.2879 140,319 +0.01(+2.09%)
Apr 09, 2021 0.2880 0.2880 0.2750 0.2820 93,600 -0.00(-1.05%)
Apr 08, 2021 0.2890 0.2900 0.2791 0.2850 133,002 -0.01(-1.72%)
Apr 07, 2021 0.3000 0.3000 0.2750 0.2900 42,679 +0.00(+0.00%)
Apr 06, 2021 0.3000 0.3130 0.2800 0.2900 14,518 +0.00(+0.00%)
Apr 05, 2021 0.2810 0.3180 0.2810 0.2900 107,660 -0.03(-8.81%)
Apr 01, 2021 0.3005 0.3300 0.2900 0.3180 273,100 +0.02(+6.04%)
Mar 31, 2021 0.2800 0.3009 0.2800 0.2999 116,378 -0.00(-0.03%)
Mar 30, 2021 0.3240 0.3240 0.2800 0.3000 60,628 -0.03(-7.98%)
Mar 29, 2021 0.3380 0.3400 0.3260 0.3260 52,227 +0.00(+0.62%)
Mar 26, 2021 0.3200 0.3450 0.3000 0.3240 44,300 +0.02(+8.00%)
Mar 25, 2021 0.3100 0.3150 0.2810 0.3000 89,468 -0.01(-3.23%)
Mar 24, 2021 0.3100 0.3240 0.2800 0.3100 233,547 +0.00(+0.98%)
Mar 23, 2021 0.3270 0.3270 0.3070 0.3070 106,259 -0.02(-6.97%)
Mar 22, 2021 0.3650 0.3650 0.3170 0.3300 81,449 -0.02(-5.98%)
Mar 19, 2021 0.3510 0.3510 0.3400 0.3510 112,700 -0.01(-2.20%)
Mar 18, 2021 0.3500 0.3700 0.3350 0.3589 75,344 +0.01(+2.54%)
Mar 17, 2021 0.3355 0.3500 0.3300 0.3500 87,800 +0.02(+6.71%)
Mar 16, 2021 0.3450 0.3450 0.3175 0.3280 133,974 -0.00(-1.20%)
Mar 15, 2021 0.3400 0.3410 0.3305 0.3320 164,600 -0.00(-0.45%)
Mar 12, 2021 0.3470 0.3470 0.3200 0.3335 92,800 +0.00(+1.06%)
Mar 11, 2021 0.3200 0.3316 0.3000 0.3300 167,212 +0.01(+3.13%)
Mar 10, 2021 0.3200 0.3280 0.3140 0.3200 103,402 -0.01(-3.00%)
Mar 09, 2021 0.3520 0.3520 0.3000 0.3299 142,813 -0.03(-9.12%)
Mar 08, 2021 0.3300 0.3690 0.3300 0.3630 209,354 +0.04(+12.07%)
Mar 05, 2021 0.3350 0.3350 0.2600 0.3239 580,400 -0.03(-7.46%)
Mar 04, 2021 0.3420 0.3500 0.3420 0.3500 137,855 +0.00(+0.00%)
Mar 03, 2021 0.3595 0.3595 0.3410 0.3500 147,418 +0.00(+0.20%)
Mar 02, 2021 0.3600 0.3600 0.3300 0.3493 215,938 -0.03(-8.08%)
Mar 01, 2021 0.3775 0.3850 0.3500 0.3800 210,401 +0.02(+5.12%)
Feb 26, 2021 0.3300 0.3790 0.3300 0.3615 220,600 -0.00(-0.03%)
Feb 25, 2021 0.3700 0.3700 0.3300 0.3616 93,274 +0.01(+1.86%)
Feb 24, 2021 0.3875 0.3875 0.3500 0.3550 230,968 -0.01(-1.39%)
Feb 23, 2021 0.3980 0.3980 0.3500 0.3600 180,568 -0.04(-10.00%)
Feb 22, 2021 0.3830 0.4050 0.3800 0.4000 293,792 +0.04(+9.59%)
Feb 19, 2021 0.3800 0.3800 0.3500 0.3650 245,300 -0.01(-1.35%)
Feb 18, 2021 0.3800 0.3870 0.3535 0.3700 276,700 +0.00(+0.27%)
Feb 17, 2021 0.3940 0.3940 0.3531 0.3690 334,405 -0.05(-11.30%)
Feb 16, 2021 0.3940 0.4170 0.3800 0.4160 476,777 +0.04(+9.79%)
Feb 12, 2021 0.3950 0.4000 0.3550 0.3789 397,400 +0.00(+0.24%)
Feb 11, 2021 0.3441 0.3850 0.3441 0.3780 263,116 +0.02(+5.44%)
Feb 10, 2021 0.3690 0.3690 0.3500 0.3585 313,532 +0.01(+2.43%)
Feb 09, 2021 0.4000 0.4000 0.3500 0.3500 360,979 -0.06(-14.63%)
Feb 08, 2021 0.3750 0.4300 0.3565 0.4100 1,107,002 +0.07(+22.39%)
Feb 05, 2021 0.3280 0.3350 0.3100 0.3350 212,100 +0.03(+8.06%)
Feb 04, 2021 0.3100 0.3200 0.2920 0.3100 426,914 -0.00(-0.96%)
Feb 03, 2021 0.2860 0.3300 0.2651 0.3130 309,947 +0.05(+18.11%)
Feb 02, 2021 0.2710 0.2710 0.2610 0.2650 107,309 +0.01(+1.92%)
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.