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 )

0.1160 -0.0046 (-3.81%)
Streaming Delayed Price Updated: 11:54 AM EDT, May 3, 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 (%)
Sep 30, 2021 0.4773 0.4773 0.4450 0.4591 270,521 -0.02(-4.55%)
Sep 29, 2021 0.4800 0.4810 0.4500 0.4810 292,616 +0.00(+0.21%)
Sep 28, 2021 0.4845 0.4845 0.4625 0.4800 233,221 -0.03(-5.88%)
Sep 27, 2021 0.5100 0.5197 0.4850 0.5100 217,363 +0.00(+0.20%)
Sep 24, 2021 0.5160 0.5180 0.4909 0.5090 245,860 +0.01(+2.83%)
Sep 23, 2021 0.4646 0.5095 0.4646 0.4950 133,410 +0.03(+5.32%)
Sep 22, 2021 0.4645 0.4790 0.4500 0.4700 41,429 -0.01(-2.08%)
Sep 21, 2021 0.4860 0.4860 0.4564 0.4800 93,515 +0.02(+4.87%)
Sep 20, 2021 0.4620 0.4620 0.4265 0.4577 445,464 -0.03(-6.59%)
Sep 17, 2021 0.4898 0.5000 0.4650 0.4900 398,633 +0.01(+2.30%)
Sep 16, 2021 0.4639 0.4950 0.4500 0.4790 1,471,039 -0.07(-12.73%)
Sep 15, 2021 0.5200 0.5490 0.5200 0.5489 165,547 -0.00(-0.02%)
Sep 14, 2021 0.5540 0.5540 0.5188 0.5490 289,389 +0.00(+0.09%)
Sep 13, 2021 0.5367 0.5485 0.4860 0.5485 497,071 +0.03(+5.89%)
Sep 10, 2021 0.5000 0.5180 0.4800 0.5180 271,214 +0.04(+7.92%)
Sep 09, 2021 0.4941 0.4941 0.4780 0.4800 379,191 -0.02(-4.00%)
Sep 08, 2021 0.5000 0.5110 0.4910 0.5000 400,404 +0.00(+0.95%)
Sep 07, 2021 0.4522 0.5090 0.4522 0.4953 435,575 +0.00(+0.81%)
Sep 03, 2021 0.4350 0.4913 0.4350 0.4913 338,497 +0.08(+18.39%)
Sep 02, 2021 0.4350 0.4350 0.4150 0.4150 133,443 +0.00(+0.00%)
Sep 01, 2021 0.4240 0.4240 0.4000 0.4150 86,622 +0.01(+1.37%)
Aug 31, 2021 0.4000 0.4095 0.3900 0.4094 106,744 +0.01(+2.43%)
Aug 30, 2021 0.4064 0.4064 0.3700 0.3997 291,836 +0.03(+8.03%)
Aug 27, 2021 0.3340 0.3752 0.3340 0.3700 29,989 -0.01(-2.89%)
Aug 26, 2021 0.3700 0.3923 0.3689 0.3810 68,855 -0.01(-2.56%)
Aug 25, 2021 0.3800 0.3950 0.3726 0.3910 234,990 +0.02(+5.68%)
Aug 24, 2021 0.3800 0.3800 0.3550 0.3700 116,269 +0.02(+5.77%)
Aug 23, 2021 0.3588 0.3588 0.3400 0.3498 126,255 +0.03(+8.57%)
Aug 20, 2021 0.2971 0.2971 0.2971 0.3222 80,761 -0.02(-6.06%)
Aug 19, 2021 0.3512 0.3512 0.3300 0.3430 58,292 +0.01(+1.63%)
Aug 18, 2021 0.3500 0.3500 0.3256 0.3375 97,162 -0.01(-3.57%)
Aug 17, 2021 0.3534 0.3534 0.3400 0.3500 156,085 -0.01(-2.78%)
Aug 16, 2021 0.3647 0.3647 0.3400 0.3600 49,980 +0.00(+0.00%)
Aug 13, 2021 0.3665 0.3820 0.3600 0.3600 117,730 -0.01(-2.57%)
Aug 12, 2021 0.3858 0.3858 0.3610 0.3695 195,181 -0.00(-0.14%)
Aug 11, 2021 0.3725 0.3850 0.3650 0.3700 164,009 +0.00(+0.00%)
Aug 10, 2021 0.3813 0.3813 0.3675 0.3700 139,910 +0.01(+3.35%)
Aug 09, 2021 0.3717 0.3717 0.3489 0.3580 165,982 +0.01(+2.61%)
Aug 06, 2021 0.3405 0.3500 0.3300 0.3489 126,519 +0.01(+4.15%)
Aug 05, 2021 0.3416 0.3416 0.3027 0.3350 200,649 -0.01(-1.47%)
Aug 04, 2021 0.3293 0.3400 0.3259 0.3400 137,397 +0.02(+6.25%)
Aug 03, 2021 0.3157 0.3300 0.3157 0.3200 31,040 -0.00(-1.45%)
Aug 02, 2021 0.3308 0.3308 0.3056 0.3247 104,733 +0.01(+4.74%)
Jul 30, 2021 0.3208 0.3208 0.3000 0.3100 106,687 +0.01(+3.33%)
Jul 29, 2021 0.3015 0.3300 0.3000 0.3000 200,559 +0.00(+0.00%)
Jul 28, 2021 0.2885 0.3120 0.2885 0.3000 17,723 -0.01(-3.85%)
Jul 27, 2021 0.3200 0.3200 0.3050 0.3120 96,726 +0.01(+2.30%)
Jul 26, 2021 0.3100 0.3100 0.3000 0.3050 68,265 +0.02(+6.98%)
Jul 23, 2021 0.3100 0.3100 0.2851 0.2851 4,312 -0.00(-1.69%)
Jul 22, 2021 0.3200 0.3200 0.2800 0.2900 149,973 +0.01(+1.93%)
Jul 21, 2021 0.2900 0.2925 0.2800 0.2845 107,593 -0.01(-1.90%)
Jul 20, 2021 0.2850 0.2905 0.2850 0.2900 255,701 +0.01(+2.76%)
Jul 19, 2021 0.2780 0.2900 0.2750 0.2822 212,460 -0.03(-8.38%)
Jul 16, 2021 0.3189 0.3197 0.3040 0.3080 208,932 +0.01(+2.67%)
Jul 15, 2021 0.3000 0.3100 0.2998 0.3000 175,897 -0.02(-6.25%)
Jul 14, 2021 0.3200 0.3200 0.3000 0.3200 81,450 +0.02(+6.67%)
Jul 13, 2021 0.3196 0.3196 0.3000 0.3000 63,571 -0.02(-5.90%)
Jul 12, 2021 0.2789 0.3270 0.2715 0.3188 456,308 +0.04(+14.27%)
Jul 09, 2021 0.2790 0.2790 0.2750 0.2790 60,582 +0.00(+0.54%)
Jul 08, 2021 0.2798 0.2798 0.2760 0.2775 36,391 +0.00(+0.54%)
Jul 07, 2021 0.2980 0.2980 0.2750 0.2760 59,362 -0.01(-4.50%)
Jul 06, 2021 0.2800 0.2980 0.2650 0.2890 349,730 +0.01(+4.52%)
Jul 02, 2021 0.2776 0.2777 0.2570 0.2765 260,243 +0.02(+6.35%)
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.