|
 GEODRILL LIMITED - [Ticker: GEO.TO] |     | | Last Trade | 1.50 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 1.48 | | High | 1.50 | Low | 1.48 | | Volume | 6,200 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 2.06 x 0 - 2.12 x 0 | | Former Close | 1.50 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | GEO.TO quotes from 2000-01-01 to 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-09-30 | 100,600 | 0.85 | 0.91 | 0.85 | 0.90 | 00:00:00 | | 2009-10-01 | 24,600 | 0.89 | 0.89 | 0.88 | 0.89 | 00:00:00 | | 2009-10-02 | 31,400 | 0.88 | 0.89 | 0.87 | 0.87 | 00:00:00 | | 2009-10-05 | 240,300 | 0.87 | 0.87 | 0.78 | 0.80 | 00:00:00 | | 2009-10-06 | 116,600 | 0.83 | 0.85 | 0.79 | 0.79 | 00:00:00 | | 2009-10-07 | 114,900 | 0.79 | 0.81 | 0.78 | 0.79 | 00:00:00 | | 2009-10-08 | 82,800 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2009-10-09 | 36,900 | 0.78 | 0.80 | 0.78 | 0.80 | 00:00:00 | | 2009-10-13 | 132,600 | 0.80 | 0.80 | 0.75 | 0.79 | 00:00:00 | | 2009-10-14 | 63,000 | 0.83 | 0.84 | 0.79 | 0.81 | 00:00:00 | | 2009-10-15 | 123,900 | 0.81 | 0.86 | 0.81 | 0.81 | 00:00:00 | | 2009-10-16 | 100,800 | 0.84 | 0.85 | 0.79 | 0.82 | 00:00:00 | | 2009-10-19 | 214,400 | 0.80 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2010-12-21 | 1,573,600 | 2.22 | 2.50 | 2.21 | 2.40 | 00:00:00 | | 2010-12-22 | 217,000 | 2.40 | 2.50 | 2.40 | 2.40 | 00:00:00 | | 2010-12-23 | 39,000 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2010-12-24 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2010-12-29 | 63,500 | 2.40 | 2.45 | 2.40 | 2.45 | 00:00:00 | | 2010-12-30 | 40,400 | 2.49 | 2.55 | 2.49 | 2.50 | 00:00:00 | | 2010-12-31 | 5,000 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2011-01-04 | 740,600 | 2.50 | 2.59 | 2.50 | 2.50 | 00:00:00 | | 2011-01-05 | 8,000 | 2.50 | 2.50 | 2.50 | 2.50 | 00:00:00 | | 2011-01-06 | 13,000 | 2.45 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2011-01-07 | 14,500 | 2.45 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2011-01-10 | 7,700 | 2.50 | 2.50 | 2.25 | 2.40 | 00:00:00 | | 2011-01-11 | 0 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2011-01-12 | 2,400 | 2.25 | 2.45 | 2.25 | 2.45 | 00:00:00 | | 2011-01-13 | 0 | 2.45 | 2.45 | 2.45 | 2.45 | 00:00:00 | | 2011-01-14 | 3,900 | 2.28 | 2.28 | 2.28 | 2.28 | 00:00:00 | | 2011-01-17 | 2,700 | 2.40 | 2.40 | 2.40 | 2.40 | 00:00:00 | | 2011-01-18 | 22,600 | 2.26 | 2.40 | 2.25 | 2.40 | 00:00:00 | | 2011-01-19 | 2,500 | 2.25 | 2.25 | 2.20 | 2.20 | 00:00:00 | | 2011-01-20 | 75,800 | 2.21 | 2.21 | 2.11 | 2.11 | 00:00:00 | | 2011-01-21 | 15,000 | 2.25 | 2.25 | 2.20 | 2.21 | 00:00:00 | | 2011-01-24 | 59,000 | 2.29 | 2.40 | 2.29 | 2.40 | 00:00:00 | | 2011-01-25 | 20,000 | 2.36 | 2.40 | 2.30 | 2.30 | 00:00:00 | | 2011-01-26 | 80,700 | 2.40 | 2.50 | 2.35 | 2.40 | 00:00:00 | | 2011-01-27 | 63,200 | 2.50 | 2.50 | 2.40 | 2.45 | 00:00:00 | | 2011-01-28 | 731,500 | 2.49 | 2.88 | 2.46 | 2.73 | 00:00:00 | | 2011-01-31 | 15,400 | 2.73 | 2.73 | 2.62 | 2.72 | 00:00:00 | | 2011-02-01 | 247,400 | 2.70 | 2.75 | 2.66 | 2.73 | 00:00:00 | | 2011-02-02 | 740,700 | 2.75 | 2.75 | 2.70 | 2.75 | 00:00:00 | | 2011-02-03 | 44,300 | 2.75 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2011-02-04 | 64,600 | 2.75 | 2.85 | 2.75 | 2.85 | 00:00:00 | | 2011-02-07 | 46,000 | 2.82 | 2.82 | 2.75 | 2.75 | 00:00:00 | | 2011-02-08 | 122,800 | 2.80 | 2.98 | 2.80 | 2.98 | 00:00:00 | | 2011-02-09 | 44,500 | 3.34 | 3.35 | 3.00 | 3.20 | 00:00:00 | | 2011-02-10 | 24,200 | 3.19 | 3.19 | 3.00 | 3.01 | 00:00:00 | | 2011-02-11 | 200 | 3.13 | 3.13 | 3.13 | 3.13 | 00:00:00 | | 2011-02-14 | 428,900 | 3.12 | 3.35 | 3.12 | 3.28 | 00:00:00 | | 2011-02-15 | 974,000 | 3.34 | 3.80 | 3.34 | 3.65 | 00:00:00 | | 2011-02-16 | 13,100 | 3.65 | 3.75 | 3.60 | 3.75 | 00:00:00 | | 2011-02-17 | 27,000 | 3.75 | 3.75 | 3.66 | 3.70 | 00:00:00 | | 2011-02-18 | 7,100 | 3.65 | 3.69 | 3.50 | 3.69 | 00:00:00 | | 2011-02-22 | 11,100 | 3.55 | 3.60 | 3.42 | 3.55 | 00:00:00 | | 2011-02-23 | 4,900 | 3.55 | 3.55 | 3.40 | 3.41 | 00:00:00 | | 2011-02-24 | 910,800 | 3.39 | 3.48 | 2.98 | 3.44 | 00:00:00 | | 2011-02-25 | 23,900 | 3.20 | 3.49 | 3.20 | 3.25 | 00:00:00 | | 2011-02-28 | 0 | 3.25 | 3.25 | 3.25 | 3.25 | 00:00:00 | | 2011-03-01 | 111,000 | 3.20 | 3.29 | 3.20 | 3.29 | 00:00:00 | | 2011-03-02 | 20,600 | 3.26 | 3.38 | 3.26 | 3.38 | 00:00:00 | | 2011-03-03 | 41,300 | 3.55 | 3.55 | 3.50 | 3.50 | 00:00:00 | | 2011-03-04 | 313,200 | 3.55 | 3.65 | 3.55 | 3.60 | 00:00:00 | | 2011-03-07 | 10,000 | 3.65 | 3.75 | 3.65 | 3.75 | 00:00:00 | | 2011-03-08 | 21,600 | 3.73 | 3.75 | 3.60 | 3.75 | 00:00:00 | | 2011-03-09 | 7,300 | 3.50 | 3.75 | 3.50 | 3.75 | 00:00:00 | | 2011-03-10 | 100 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2011-03-11 | 102,300 | 3.50 | 3.50 | 3.50 | 3.50 | 00:00:00 | | 2011-03-14 | 23,900 | 3.50 | 3.60 | 3.50 | 3.50 | 00:00:00 | | 2011-03-15 | 10,000 | 3.07 | 3.50 | 3.07 | 3.35 | 00:00:00 | | 2011-03-16 | 7,100 | 3.40 | 3.40 | 3.16 | 3.25 | 00:00:00 | | 2011-03-17 | 20,500 | 3.45 | 3.45 | 3.16 | 3.25 | 00:00:00 | | 2011-03-18 | 1,700 | 3.48 | 3.48 | 3.40 | 3.40 | 00:00:00 | | 2011-03-21 | 3,000 | 3.35 | 3.35 | 3.23 | 3.30 | 00:00:00 | | 2011-03-22 | 2,800 | 3.25 | 3.25 | 3.22 | 3.22 | 00:00:00 | | 2011-03-23 | 7,600 | 3.16 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2011-03-24 | 12,400 | 3.35 | 3.35 | 3.15 | 3.30 | 00:00:00 | | 2011-03-25 | 212,500 | 3.25 | 3.25 | 3.20 | 3.20 | 00:00:00 | | 2011-03-28 | 11,700 | 3.25 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2011-03-29 | 5,900 | 3.15 | 3.35 | 3.15 | 3.35 | 00:00:00 | | 2011-03-30 | 1,500 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2011-03-31 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2011-04-01 | 88,100 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2011-04-04 | 20,600 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2011-04-05 | 20,000 | 3.35 | 3.35 | 3.21 | 3.35 | 00:00:00 | | 2011-04-06 | 0 | 3.35 | 3.35 | 3.35 | 3.35 | 00:00:00 | | 2011-04-07 | 2,000 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2011-04-08 | 374,700 | 3.35 | 3.38 | 3.25 | 3.38 | 00:00:00 | | 2011-04-11 | 10,500 | 3.38 | 3.38 | 3.38 | 3.38 | 00:00:00 | | 2011-04-12 | 16,700 | 3.30 | 3.39 | 3.30 | 3.35 | 00:00:00 | | 2011-04-13 | 8,700 | 3.25 | 3.35 | 3.25 | 3.35 | 00:00:00 | | 2011-04-14 | 2,000 | 3.21 | 3.30 | 3.21 | 3.30 | 00:00:00 | | 2011-04-15 | 6,800 | 3.21 | 3.33 | 3.20 | 3.33 | 00:00:00 | | 2011-04-18 | 10,500 | 3.23 | 3.23 | 3.15 | 3.16 | 00:00:00 | | 2011-04-19 | 3,100 | 3.22 | 3.23 | 3.22 | 3.23 | 00:00:00 | | 2011-04-20 | 2,500 | 3.20 | 3.20 | 3.15 | 3.15 | 00:00:00 | | 2011-04-21 | 200 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2011-04-25 | 0 | 3.22 | 3.22 | 3.22 | 3.22 | 00:00:00 | | 2011-04-26 | 157,400 | 3.04 | 3.20 | 3.04 | 3.14 | 00:00:00 | | 2011-04-27 | 16,000 | 3.14 | 3.15 | 3.05 | 3.05 | 00:00:00 | | 2011-04-28 | 1,500 | 3.08 | 3.14 | 3.05 | 3.05 | 00:00:00 | | 2011-04-29 | 36,000 | 3.13 | 3.13 | 2.80 | 3.00 | 00:00:00 | | 2011-05-02 | 11,700 | 2.90 | 2.95 | 2.80 | 2.85 | 00:00:00 | | 2011-05-03 | 9,400 | 2.95 | 2.95 | 2.85 | 2.90 | 00:00:00 | | 2011-05-04 | 1,000 | 2.86 | 2.86 | 2.86 | 2.86 | 00:00:00 | | 2011-05-05 | 1,153,500 | 2.83 | 3.05 | 2.70 | 2.95 | 00:00:00 | | 2011-05-06 | 154,500 | 3.00 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2011-05-09 | 42,800 | 3.06 | 3.25 | 3.06 | 3.15 | 00:00:00 | | 2011-05-10 | 363,000 | 3.15 | 3.25 | 3.10 | 3.10 | 00:00:00 | | 2011-05-11 | 23,000 | 3.00 | 3.10 | 2.99 | 3.00 | 00:00:00 | | 2011-05-12 | 0 | 3.00 | 3.00 | 3.00 | 3.00 | 00:00:00 | | 2011-05-13 | 38,000 | 2.95 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2011-05-16 | 5,000 | 3.00 | 3.00 | 2.95 | 2.95 | 00:00:00 | | 2011-05-17 | 0 | 2.95 | 2.95 | 2.95 | 2.95 | 00:00:00 | | 2011-05-18 | 2,400 | 2.85 | 3.00 | 2.85 | 3.00 | 00:00:00 | | 2011-05-19 | 12,900 | 2.77 | 2.77 | 2.42 | 2.70 | 00:00:00 | | 2011-05-20 | 0 | 2.70 | 2.70 | 2.70 | 2.70 | 00:00:00 | | 2011-05-24 | 14,000 | 2.93 | 3.00 | 2.85 | 2.89 | 00:00:00 | | 2011-05-25 | 2,100 | 2.90 | 2.90 | 2.90 | 2.90 | 00:00:00 | | 2011-05-26 | 107,300 | 2.90 | 3.40 | 2.43 | 2.76 | 00:00:00 | | 2011-05-27 | 13,000 | 2.94 | 2.98 | 2.90 | 2.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
