Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Geosci FPO [Gsc] (OP: GSCCF )

0.2110 -0.0070 (-3.21%)
Streaming Delayed Price Updated: 3:28 PM EDT, Oct 30, 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 (%)
Oct 29, 2024 0.2100 0.2180 0.2000 0.2180 309,323 -0.00(-0.68%)
Oct 28, 2024 0.2100 0.2280 0.2050 0.2195 1,153,169 +0.02(+9.75%)
Oct 25, 2024 0.2200 0.2200 0.1859 0.2000 2,953,603 +0.00(+1.52%)
Oct 24, 2024 0.1900 0.1990 0.1801 0.1970 144,568 +0.01(+3.14%)
Oct 23, 2024 0.1800 0.1910 0.1750 0.1910 53,892 +0.00(+0.53%)
Oct 22, 2024 0.1525 0.2150 0.1525 0.1900 161,044 +0.01(+4.57%)
Oct 21, 2024 0.1513 0.1835 0.1460 0.1817 19,665 +0.05(+33.60%)
Oct 18, 2024 0.1750 0.1900 0.1360 0.1360 34,783 -0.02(-13.60%)
Oct 17, 2024 0.1450 0.1900 0.1223 0.1574 106,700 -0.03(-15.69%)
Oct 16, 2024 0.1520 0.1867 0.1520 0.1867 74,408 +0.02(+10.74%)
Oct 15, 2024 0.1197 0.1991 0.1197 0.1686 152,875 +0.01(+3.44%)
Oct 14, 2024 0.1466 0.1753 0.1466 0.1630 147,428 +0.01(+4.49%)
Oct 11, 2024 0.1982 0.1982 0.1560 0.1560 14,800 +0.02(+13.04%)
Oct 10, 2024 0.1500 0.1500 0.1380 0.1380 11,400 -0.01(-4.17%)
Oct 09, 2024 0.1076 0.1580 0.1076 0.1440 83,368 +0.00(+2.86%)
Oct 08, 2024 0.1568 0.1568 0.1400 0.1400 27,017 -0.00(-2.51%)
Oct 07, 2024 0.1360 0.1441 0.1360 0.1436 13,200 -0.01(-4.27%)
Oct 04, 2024 0.1300 0.1600 0.1300 0.1500 16,648 +0.02(+13.72%)
Oct 03, 2024 0.1510 0.1685 0.1319 0.1319 51,486 -0.01(-6.45%)
Oct 02, 2024 0.1601 0.1791 0.1410 0.1410 150,253 -0.02(-9.62%)
Oct 01, 2024 0.2115 0.2115 0.1560 0.1560 139,810 -0.01(-3.70%)
Sep 30, 2024 0.1966 0.1966 0.1566 0.1620 53,466 +0.01(+8.00%)
Sep 27, 2024 0.1570 0.1669 0.1500 0.1500 502,705 -0.00(-1.32%)
Sep 26, 2024 0.1500 0.1550 0.1500 0.1520 209,376 +0.00(+1.67%)
Sep 25, 2024 0.1500 0.1550 0.1484 0.1495 105,000 +0.00(+3.10%)
Sep 24, 2024 0.1430 0.1540 0.1044 0.1450 467,178 +0.00(+0.90%)
Sep 23, 2024 0.1307 0.1540 0.1307 0.1437 897,980 +0.02(+13.15%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.