|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-11-17 | 84,000 | 2.20 | 2.20 | 2.08 | 2.10 | 00:00:00 | | 2011-11-18 | 3,300 | 2.10 | 2.14 | 2.09 | 2.09 | 00:00:00 | | 2011-11-21 | 33,400 | 2.10 | 2.10 | 1.95 | 1.95 | 00:00:00 | | 2011-11-22 | 6,700 | 2.03 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2011-11-23 | 5,200 | 2.08 | 2.08 | 2.00 | 2.04 | 00:00:00 | | 2011-11-24 | 2,000 | 1.97 | 2.04 | 1.95 | 2.04 | 00:00:00 | | 2011-11-25 | 6,100 | 1.97 | 1.97 | 1.95 | 1.95 | 00:00:00 | | 2011-11-28 | 2,100 | 2.07 | 2.07 | 1.96 | 1.96 | 00:00:00 | | 2011-11-29 | 9,600 | 1.96 | 2.00 | 1.96 | 1.98 | 00:00:00 | | 2011-11-30 | 19,500 | 2.00 | 2.03 | 1.96 | 2.03 | 00:00:00 | | 2011-12-01 | 0 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2011-12-02 | 8,700 | 2.05 | 2.14 | 2.05 | 2.12 | 00:00:00 | | 2011-12-05 | 9,700 | 2.20 | 2.20 | 2.15 | 2.15 | 00:00:00 | | 2011-12-06 | 4,300 | 2.26 | 2.27 | 2.25 | 2.25 | 00:00:00 | | 2011-12-07 | 9,700 | 2.24 | 2.26 | 2.23 | 2.25 | 00:00:00 | | 2011-12-08 | 7,900 | 2.06 | 2.15 | 2.05 | 2.15 | 00:00:00 | | 2011-12-09 | 4,200 | 2.18 | 2.23 | 2.05 | 2.22 | 00:00:00 | | 2011-12-12 | 1,500 | 2.15 | 2.23 | 2.15 | 2.23 | 00:00:00 | | 2011-12-13 | 33,000 | 2.34 | 2.35 | 2.19 | 2.20 | 00:00:00 | | 2011-12-14 | 12,300 | 2.21 | 2.21 | 2.01 | 2.01 | 00:00:00 | | 2011-12-15 | 4,300 | 2.02 | 2.03 | 2.01 | 2.01 | 00:00:00 | | 2011-12-16 | 37,800 | 2.19 | 2.30 | 2.19 | 2.21 | 00:00:00 | | 2011-12-19 | 12,000 | 2.25 | 2.29 | 2.12 | 2.22 | 00:00:00 | | 2011-12-20 | 11,200 | 2.30 | 2.30 | 2.20 | 2.29 | 00:00:00 | | 2011-12-21 | 0 | 2.29 | 2.29 | 2.29 | 2.29 | 00:00:00 | | 2011-12-22 | 700 | 2.23 | 2.30 | 2.23 | 2.30 | 00:00:00 | | 2011-12-23 | 2,000 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2011-12-28 | 1,000 | 2.25 | 2.25 | 2.25 | 2.25 | 00:00:00 | | 2011-12-29 | 3,500 | 2.23 | 2.23 | 2.20 | 2.20 | 00:00:00 | | 2011-12-30 | 100 | 2.30 | 2.30 | 2.30 | 2.30 | 00:00:00 | | 2012-01-03 | 56,200 | 2.27 | 2.30 | 2.24 | 2.30 | 00:00:00 | | 2012-01-04 | 3,300 | 2.29 | 2.30 | 2.29 | 2.29 | 00:00:00 | | 2012-01-05 | 6,400 | 2.26 | 2.30 | 2.25 | 2.28 | 00:00:00 | | 2012-01-06 | 8,600 | 2.25 | 2.29 | 2.24 | 2.27 | 00:00:00 | | 2012-01-09 | 30,200 | 2.30 | 2.30 | 2.27 | 2.29 | 00:00:00 | | 2012-01-10 | 22,800 | 2.30 | 2.30 | 2.25 | 2.25 | 00:00:00 | | 2012-01-11 | 17,000 | 2.27 | 2.27 | 2.12 | 2.21 | 00:00:00 | | 2012-01-12 | 12,500 | 2.21 | 2.21 | 2.20 | 2.20 | 00:00:00 | | 2012-01-13 | 292,200 | 2.20 | 2.24 | 2.20 | 2.23 | 00:00:00 | | 2012-01-16 | 24,100 | 2.24 | 2.24 | 2.20 | 2.20 | 00:00:00 | | 2012-01-17 | 23,000 | 2.23 | 2.25 | 2.20 | 2.25 | 00:00:00 | | 2012-01-18 | 32,400 | 2.23 | 2.30 | 2.20 | 2.30 | 00:00:00 | | 2012-01-19 | 22,800 | 2.35 | 2.60 | 2.29 | 2.48 | 00:00:00 | | 2012-01-20 | 50,100 | 2.53 | 2.55 | 2.48 | 2.55 | 00:00:00 | | 2012-01-23 | 71,800 | 2.55 | 2.69 | 2.55 | 2.60 | 00:00:00 | | 2012-01-24 | 6,900 | 2.65 | 2.65 | 2.61 | 2.61 | 00:00:00 | | 2012-01-25 | 7,700 | 2.65 | 2.65 | 2.57 | 2.63 | 00:00:00 | | 2012-01-26 | 45,200 | 2.65 | 2.75 | 2.65 | 2.70 | 00:00:00 | | 2012-01-27 | 10,000 | 2.70 | 2.70 | 2.65 | 2.65 | 00:00:00 | | 2012-01-30 | 25,500 | 2.61 | 2.63 | 2.60 | 2.60 | 00:00:00 | | 2012-01-31 | 10,600 | 2.60 | 2.70 | 2.60 | 2.60 | 00:00:00 | | 2012-02-01 | 13,400 | 2.66 | 2.70 | 2.66 | 2.70 | 00:00:00 | | 2012-02-02 | 23,000 | 2.75 | 2.75 | 2.65 | 2.65 | 00:00:00 | | 2012-02-03 | 12,500 | 2.67 | 2.85 | 2.67 | 2.85 | 00:00:00 | | 2012-02-06 | 36,300 | 2.76 | 2.82 | 2.75 | 2.78 | 00:00:00 | | 2012-02-07 | 5,000 | 2.84 | 2.85 | 2.75 | 2.75 | 00:00:00 | | 2012-02-08 | 3,700 | 2.83 | 2.83 | 2.78 | 2.80 | 00:00:00 | | 2012-02-09 | 600 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2012-02-10 | 29,200 | 2.80 | 2.82 | 2.80 | 2.80 | 00:00:00 | | 2012-02-13 | 4,700 | 2.82 | 2.82 | 2.80 | 2.80 | 00:00:00 | | 2012-02-14 | 200 | 2.80 | 2.80 | 2.80 | 2.80 | 00:00:00 | | 2012-02-15 | 13,600 | 2.85 | 2.85 | 2.85 | 2.85 | 00:00:00 | | 2012-02-16 | 44,400 | 2.80 | 3.00 | 2.80 | 2.89 | 00:00:00 | | 2012-02-17 | 153,600 | 2.92 | 3.03 | 2.92 | 3.00 | 00:00:00 | | 2012-02-21 | 30,900 | 3.13 | 3.15 | 3.07 | 3.08 | 00:00:00 | | 2012-02-22 | 13,500 | 3.08 | 3.10 | 3.05 | 3.05 | 00:00:00 | | 2012-02-23 | 3,100 | 3.09 | 3.10 | 3.00 | 3.00 | 00:00:00 | | 2012-02-24 | 33,500 | 3.00 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2012-02-27 | 6,100 | 3.08 | 3.08 | 3.08 | 3.08 | 00:00:00 | | 2012-02-28 | 298,800 | 3.08 | 3.25 | 3.08 | 3.20 | 00:00:00 | | 2012-02-29 | 244,600 | 3.21 | 3.30 | 3.15 | 3.15 | 00:00:00 | | 2012-03-01 | 707,000 | 3.33 | 3.33 | 3.09 | 3.15 | 00:00:00 | | 2012-03-02 | 1,490,300 | 3.22 | 3.50 | 3.20 | 3.39 | 00:00:00 | | 2012-03-05 | 235,400 | 3.48 | 3.48 | 3.30 | 3.32 | 00:00:00 | | 2012-03-06 | 118,800 | 3.30 | 3.30 | 3.15 | 3.23 | 00:00:00 | | 2012-03-07 | 1,718,600 | 3.25 | 3.33 | 3.23 | 3.30 | 00:00:00 | | 2012-03-08 | 2,902,900 | 3.35 | 3.51 | 3.30 | 3.50 | 00:00:00 | | 2012-03-09 | 1,008,600 | 3.50 | 3.75 | 3.50 | 3.64 | 00:00:00 | | 2012-03-12 | 406,000 | 3.65 | 3.66 | 3.50 | 3.59 | 00:00:00 | | 2012-03-13 | 468,100 | 3.59 | 3.59 | 3.50 | 3.55 | 00:00:00 | | 2012-03-14 | 280,400 | 3.55 | 3.55 | 3.40 | 3.42 | 00:00:00 | | 2012-03-15 | 416,200 | 3.45 | 3.51 | 3.45 | 3.49 | 00:00:00 | | 2012-03-16 | 176,300 | 3.50 | 3.50 | 3.49 | 3.50 | 00:00:00 | | 2012-03-19 | 66,600 | 3.50 | 3.51 | 3.46 | 3.50 | 00:00:00 | | 2012-03-20 | 13,300 | 3.45 | 3.45 | 3.43 | 3.43 | 00:00:00 | | 2012-03-21 | 167,600 | 3.45 | 3.52 | 3.45 | 3.50 | 00:00:00 | | 2012-03-22 | 47,800 | 3.45 | 3.45 | 3.39 | 3.40 | 00:00:00 | | 2012-03-23 | 13,600 | 3.42 | 3.42 | 3.36 | 3.36 | 00:00:00 | | 2012-03-26 | 39,400 | 3.36 | 3.39 | 3.30 | 3.35 | 00:00:00 | | 2012-03-27 | 14,000 | 3.33 | 3.35 | 3.33 | 3.34 | 00:00:00 | | 2012-03-28 | 313,900 | 3.32 | 3.35 | 3.29 | 3.32 | 00:00:00 | | 2012-03-29 | 72,800 | 3.32 | 3.32 | 2.97 | 3.31 | 00:00:00 | | 2012-03-30 | 11,400 | 3.32 | 3.34 | 3.32 | 3.32 | 00:00:00 | | 2012-04-02 | 31,900 | 3.30 | 3.32 | 3.25 | 3.30 | 00:00:00 | | 2012-04-03 | 24,300 | 3.35 | 3.45 | 3.30 | 3.30 | 00:00:00 | | 2012-04-04 | 86,400 | 3.30 | 3.30 | 3.05 | 3.12 | 00:00:00 | | 2012-04-05 | 370,000 | 3.14 | 3.20 | 3.13 | 3.19 | 00:00:00 | | 2012-04-09 | 9,800 | 3.20 | 3.20 | 3.17 | 3.20 | 00:00:00 | | 2012-04-10 | 427,200 | 3.16 | 3.16 | 3.12 | 3.15 | 00:00:00 | | 2012-04-11 | 1,992,400 | 3.15 | 3.29 | 3.15 | 3.22 | 00:00:00 | | 2012-04-12 | 1,301,200 | 3.25 | 3.34 | 3.25 | 3.30 | 00:00:00 | | 2012-04-13 | 369,700 | 3.30 | 3.33 | 3.30 | 3.33 | 00:00:00 | | 2012-04-16 | 176,600 | 3.35 | 3.46 | 3.35 | 3.46 | 00:00:00 | | 2012-04-17 | 8,500 | 3.44 | 3.44 | 3.40 | 3.42 | 00:00:00 | | 2012-04-18 | 167,400 | 3.38 | 3.40 | 3.38 | 3.39 | 00:00:00 | | 2012-04-19 | 139,200 | 3.40 | 3.40 | 3.30 | 3.36 | 00:00:00 | | 2012-04-20 | 261,100 | 3.35 | 3.35 | 3.30 | 3.34 | 00:00:00 | | 2012-04-23 | 4,100 | 3.32 | 3.35 | 3.32 | 3.32 | 00:00:00 | | 2012-04-24 | 37,500 | 3.32 | 3.35 | 3.26 | 3.30 | 00:00:00 | | 2012-04-25 | 20,000 | 3.35 | 3.40 | 3.31 | 3.31 | 00:00:00 | | 2012-04-26 | 42,100 | 3.31 | 3.31 | 3.23 | 3.25 | 00:00:00 | | 2012-04-27 | 66,500 | 3.27 | 3.40 | 3.25 | 3.29 | 00:00:00 | | 2012-04-30 | 49,000 | 3.24 | 3.31 | 3.24 | 3.27 | 00:00:00 | | 2012-05-01 | 28,400 | 3.28 | 3.30 | 3.27 | 3.27 | 00:00:00 | | 2012-05-02 | 36,800 | 3.30 | 3.35 | 3.26 | 3.27 | 00:00:00 | | 2012-05-03 | 230,000 | 3.27 | 3.28 | 3.15 | 3.25 | 00:00:00 | | 2012-05-04 | 132,700 | 3.21 | 3.21 | 3.10 | 3.16 | 00:00:00 | | 2012-05-07 | 207,600 | 3.16 | 3.18 | 3.01 | 3.05 | 00:00:00 | | 2012-05-08 | 378,400 | 3.05 | 3.05 | 2.73 | 2.82 | 00:00:00 | | 2012-05-09 | 106,000 | 2.82 | 2.90 | 2.73 | 2.85 | 00:00:00 | | 2012-05-10 | 121,000 | 2.85 | 2.90 | 2.85 | 2.87 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
