|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-08-27 | 5,300 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2013-08-28 | 0 | 0.86 | 0.86 | 0.86 | 0.86 | 00:00:00 | | 2013-09-04 | 8,600 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2013-09-05 | 0 | 0.89 | 0.89 | 0.89 | 0.89 | 00:00:00 | | 2013-09-09 | 156,600 | 0.99 | 0.99 | 0.90 | 0.90 | 00:00:00 | | 2013-09-10 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2013-09-13 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2013-09-16 | 3,000 | 0.82 | 0.89 | 0.82 | 0.89 | 00:00:00 | | 2013-09-17 | 16,000 | 0.82 | 0.90 | 0.82 | 0.90 | 00:00:00 | | 2013-09-18 | 107,500 | 0.88 | 0.92 | 0.88 | 0.90 | 00:00:00 | | 2013-09-23 | 2,000 | 0.87 | 0.90 | 0.85 | 0.90 | 00:00:00 | | 2013-09-26 | 35,000 | 0.85 | 0.91 | 0.82 | 0.91 | 00:00:00 | | 2013-09-27 | 5,000 | 0.85 | 0.93 | 0.85 | 0.93 | 00:00:00 | | 2013-09-30 | 26,000 | 0.92 | 0.94 | 0.92 | 0.94 | 00:00:00 | | 2013-10-07 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2013-10-15 | 0 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2013-10-18 | 11,800 | 0.84 | 0.93 | 0.80 | 0.93 | 00:00:00 | | 2013-10-21 | 11,400 | 0.89 | 0.90 | 0.86 | 0.90 | 00:00:00 | | 2013-11-04 | 11,800 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2013-11-05 | 5,600 | 0.86 | 0.89 | 0.86 | 0.89 | 00:00:00 | | 2013-11-06 | 7,500 | 0.89 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2013-11-12 | 1,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2013-11-14 | 310,500 | 0.75 | 0.78 | 0.74 | 0.78 | 00:00:00 | | 2013-11-15 | 4,800 | 0.75 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2013-11-18 | 15,500 | 0.76 | 0.79 | 0.75 | 0.79 | 00:00:00 | | 2013-11-19 | 1,100 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2013-11-20 | 0 | 0.74 | 0.74 | 0.74 | 0.74 | 00:00:00 | | 2013-11-25 | 132,100 | 0.76 | 0.76 | 0.72 | 0.72 | 00:00:00 | | 2013-11-29 | 12,900 | 0.72 | 0.75 | 0.72 | 0.75 | 00:00:00 | | 2013-12-09 | 13,000 | 0.62 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2013-12-10 | 8,000 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2013-12-11 | 2,100 | 0.67 | 0.67 | 0.67 | 0.67 | 00:00:00 | | 2013-12-19 | 5,800 | 0.65 | 0.65 | 0.61 | 0.64 | 00:00:00 | | 2013-12-20 | 2,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2013-12-23 | 12,100 | 0.64 | 0.66 | 0.61 | 0.65 | 00:00:00 | | 2013-12-30 | 8,000 | 0.67 | 0.72 | 0.67 | 0.72 | 00:00:00 | | 2014-01-02 | 13,000 | 0.71 | 0.75 | 0.71 | 0.75 | 00:00:00 | | 2014-01-06 | 56,100 | 0.77 | 0.77 | 0.75 | 0.76 | 00:00:00 | | 2014-01-09 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2014-01-10 | 0 | 0.78 | 0.78 | 0.78 | 0.78 | 00:00:00 | | 2014-01-13 | 13,400 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | | 2014-01-14 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2014-01-15 | 48,400 | 0.80 | 0.86 | 0.80 | 0.86 | 00:00:00 | | 2014-01-21 | 35,500 | 0.90 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2014-01-27 | 0 | 0.88 | 0.88 | 0.88 | 0.88 | 00:00:00 | | 2014-01-30 | 2,000 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2014-02-03 | 4,600 | 0.91 | 0.91 | 0.90 | 0.90 | 00:00:00 | | 2014-02-04 | 40,000 | 0.89 | 0.91 | 0.89 | 0.91 | 00:00:00 | | 2014-02-05 | 12,100 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2014-02-10 | 700 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-02-11 | 17,600 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2014-02-14 | 42,400 | 1.03 | 1.15 | 1.02 | 1.06 | 00:00:00 | | 2014-02-19 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-02-20 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-02-21 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-02-25 | 2,500 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2014-02-26 | 0 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2014-03-03 | 32,700 | 0.94 | 0.96 | 0.87 | 0.95 | 00:00:00 | | 2014-03-04 | 11,400 | 0.94 | 0.96 | 0.94 | 0.95 | 00:00:00 | | 2014-03-05 | 65,300 | 0.96 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2014-03-10 | 3,000 | 0.97 | 0.97 | 0.96 | 0.96 | 00:00:00 | | 2014-03-13 | 9,500 | 0.97 | 1.00 | 0.91 | 0.98 | 00:00:00 | | 2014-03-14 | 6,100 | 0.95 | 1.02 | 0.95 | 1.02 | 00:00:00 | | 2014-03-20 | 3,500 | 0.98 | 0.98 | 0.97 | 0.97 | 00:00:00 | | 2014-03-21 | 0 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2014-03-25 | 5,100 | 0.92 | 0.96 | 0.92 | 0.95 | 00:00:00 | | 2014-03-26 | 4,500 | 0.94 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2014-04-01 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-04-02 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-04-03 | 0 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-04-04 | 16,500 | 0.94 | 0.94 | 0.85 | 0.85 | 00:00:00 | | 2014-04-07 | 500 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-04-28 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-04-29 | 17,300 | 0.86 | 0.95 | 0.85 | 0.94 | 00:00:00 | | 2014-04-30 | 1,000 | 0.93 | 0.93 | 0.93 | 0.93 | 00:00:00 | | 2014-05-01 | 1,000 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-05-02 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-05-05 | 4,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2014-05-06 | 2,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2014-05-07 | 14,000 | 0.87 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2014-05-08 | 6,500 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2014-05-09 | 5,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2014-05-12 | 48,600 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-05-13 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-05-14 | 8,400 | 0.82 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2014-05-15 | 1,800 | 0.84 | 0.88 | 0.82 | 0.88 | 00:00:00 | | 2014-05-16 | 500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-05-21 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-05-22 | 135,500 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-05-23 | 0 | 0.85 | 0.85 | 0.85 | 0.85 | 00:00:00 | | 2014-06-02 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2014-06-03 | 465,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2014-06-04 | 47,000 | 0.77 | 0.80 | 0.77 | 0.80 | 00:00:00 | | 2014-06-05 | 0 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2014-06-06 | 1,300 | 0.79 | 0.82 | 0.79 | 0.82 | 00:00:00 | | 2014-06-12 | 9,200 | 0.80 | 0.82 | 0.80 | 0.82 | 00:00:00 | | 2014-06-13 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2014-06-16 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2014-06-19 | 12,600 | 0.80 | 0.91 | 0.80 | 0.91 | 00:00:00 | | 2014-06-20 | 2,000 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2014-06-30 | 3,000 | 0.81 | 0.82 | 0.81 | 0.82 | 00:00:00 | | 2014-07-21 | 2,000 | 0.85 | 0.89 | 0.85 | 0.89 | 00:00:00 | | 2014-07-25 | 2,000 | 0.88 | 0.92 | 0.88 | 0.92 | 00:00:00 | | 2014-07-31 | 31,400 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2014-08-01 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-08-05 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-08-11 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-08-14 | 4,200 | 0.87 | 0.90 | 0.87 | 0.90 | 00:00:00 | | 2014-08-15 | 24,000 | 0.84 | 0.92 | 0.82 | 0.92 | 00:00:00 | | 2014-08-19 | 6,800 | 0.90 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2014-08-20 | 2,000 | 0.87 | 0.92 | 0.87 | 0.92 | 00:00:00 | | 2014-08-21 | 0 | 0.92 | 0.92 | 0.92 | 0.92 | 00:00:00 | | 2014-08-22 | 8,500 | 0.87 | 0.91 | 0.84 | 0.91 | 00:00:00 | | 2014-08-25 | 0 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2014-09-02 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2014-09-09 | 34,000 | 0.73 | 0.73 | 0.70 | 0.70 | 00:00:00 | | 2014-09-10 | 500 | 0.68 | 0.68 | 0.68 | 0.68 | 00:00:00 | | 2014-10-09 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-10-14 | 1,500 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2014-10-15 | 9,500 | 0.62 | 0.62 | 0.60 | 0.60 | 00:00:00 | | 2014-10-16 | 0 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
