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:

Geosci FPO [Gsc] (OP: GSCCF )

0.1175 UNCHANGED
Streaming Delayed Price Updated: 12:28 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.
 
 
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.