Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Geosci FPO [Gsc] (OP: GSCCF )

0.1270 +0.0065 (+5.39%)
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 20, 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 20, 2024 0.1340 0.1340 0.1120 0.1270 162,010 +0.01(+5.39%)
Sep 19, 2024 0.1150 0.1247 0.1100 0.1205 602,629 +0.01(+4.78%)
Sep 18, 2024 0.1150 0.1150 0.1150 0.1150 350 +0.01(+13.86%)
Sep 17, 2024 0.1095 0.1095 0.1010 0.1010 15,000 -0.00(-3.81%)
Sep 16, 2024 0.0899 0.1080 0.0899 0.1050 120,650 +0.00(+4.90%)
Sep 13, 2024 0.1001 0.1112 0.1000 0.1001 251,600 -0.01(-8.92%)
Sep 12, 2024 0.1150 0.1150 0.1091 0.1099 202,175 -0.00(-0.09%)
Sep 11, 2024 0.1033 0.1100 0.0960 0.1100 88,601 +0.03(+30.02%)
Sep 09, 2024 0.0846 0 -0.02(-15.40%)
Sep 05, 2024 0.1000 0 +0.00(+0.00%)
Sep 04, 2024 0.1000 0.1000 0.0900 0.1000 30,449 +0.01(+6.38%)
Sep 03, 2024 0.0900 0.1055 0.0880 0.0940 126,290 +0.01(+18.39%)
Aug 30, 2024 0.0794 0.0794 0.0794 0.0794 15,800 -0.01(-11.78%)
Aug 29, 2024 0.0900 0.0900 0.0900 0.0900 5,650 +0.01(+16.58%)
Aug 28, 2024 0.1100 0.1100 0.0772 0.0772 830,999 +0.00(+6.04%)
Aug 27, 2024 0.0700 0.0990 0.0700 0.0728 130,756 -0.01(-9.23%)
Aug 26, 2024 0.0802 0.0802 0.0802 0.0802 3,700 -0.01(-12.35%)
Aug 23, 2024 0.0950 0.0950 0.0863 0.0915 67,000 +0.02(+25.17%)
Aug 22, 2024 0.0700 0.0900 0.0700 0.0731 150,444 -0.01(-14.00%)
Aug 20, 2024 0.0850 0 -0.00(-1.73%)
Aug 19, 2024 0.0900 0.0900 0.0790 0.0865 72,000 +0.00(+4.98%)
Aug 16, 2024 0.0863 0.0900 0.0800 0.0824 70,719 -0.00(-0.72%)
Aug 15, 2024 0.0840 0.0840 0.0800 0.0830 14,018 -0.01(-6.74%)
Aug 14, 2024 0.0825 0.0890 0.0800 0.0890 26,492 +0.00(+4.71%)
Aug 13, 2024 0.0820 0.0875 0.0585 0.0850 103,485 -0.00(-2.86%)
Aug 12, 2024 0.0800 0.0911 0.0800 0.0875 35,375 -0.00(-2.78%)
Aug 09, 2024 0.0800 0.0900 0.0800 0.0900 42,353 +0.01(+12.50%)
Aug 08, 2024 0.0800 0.0800 0.0800 0.0800 200 -0.01(-9.09%)
Aug 07, 2024 0.0880 0.0880 0.0880 0.0880 500 +0.00(+1.15%)
Aug 06, 2024 0.0870 0.0910 0.0850 0.0870 40,000 -0.00(-3.33%)
Aug 05, 2024 0.0858 0.0900 0.0858 0.0900 19,166 +0.01(+11.11%)
Aug 02, 2024 0.0875 0.0950 0.0810 0.0810 34,110 +0.00(+1.25%)
Aug 01, 2024 0.0890 0.0890 0.0800 0.0800 10,638 -0.01(-14.89%)
Jul 31, 2024 0.0940 0.0940 0.0870 0.0940 68,759 +0.00(+0.00%)
Jul 30, 2024 0.0800 0.0940 0.0800 0.0940 54,700 +0.01(+8.92%)
Jul 29, 2024 0.0880 0.0922 0.0863 0.0863 28,000 -0.00(-0.80%)
Jul 26, 2024 0.0900 0.0922 0.0850 0.0870 155,130 -0.00(-0.57%)
Jul 25, 2024 0.0900 0.1090 0.0875 0.0875 191,626 -0.01(-14.47%)
Jul 24, 2024 0.0875 0.1048 0.0875 0.1023 18,523 +0.01(+13.67%)
Jul 23, 2024 0.1047 0.1047 0.0900 0.0900 28,399 -0.01(-10.00%)
Jul 22, 2024 0.1190 0.1190 0.1000 0.1000 30,135 -0.02(-19.35%)
Jul 19, 2024 0.1060 0.1240 0.1060 0.1240 5,000 +0.04(+41.71%)
Jul 18, 2024 0.1063 0.1251 0.0875 0.0875 20,450 -0.03(-27.63%)
Jul 17, 2024 0.1100 0.1209 0.0875 0.1209 30,000 +0.03(+38.17%)
Jul 16, 2024 0.1010 0.1100 0.0875 0.0875 32,500 -0.02(-20.45%)
Jul 15, 2024 0.1100 0.1100 0.1100 0.1100 10,000 +0.02(+25.71%)
Jul 11, 2024 0.0875 0 -0.01(-6.22%)
Jul 09, 2024 0.0933 0 -0.01(-5.76%)
Jul 08, 2024 0.0990 0.0990 0.0958 0.0990 74,750 +0.01(+10.00%)
Jul 05, 2024 0.0900 0.0900 0.0717 0.0900 4,631 +0.00(+0.00%)
Jul 03, 2024 0.0856 0.0900 0.0856 0.0900 55,339 -0.00(-3.23%)
Jul 02, 2024 0.0876 0.1000 0.0751 0.0930 67,829 -0.01(-13.89%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.