|
 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 | | 2017-05-16 | 11,600 | 2.27 | 2.27 | 2.16 | 2.21 | 00:00:00 | | 2017-05-17 | 1,000 | 2.20 | 2.20 | 2.18 | 2.20 | 00:00:00 | | 2017-05-18 | 4,000 | 2.15 | 2.15 | 2.13 | 2.13 | 00:00:00 | | 2017-05-19 | 22,300 | 2.14 | 2.15 | 2.11 | 2.13 | 00:00:00 | | 2017-05-23 | 64,100 | 2.13 | 2.14 | 2.06 | 2.10 | 00:00:00 | | 2017-05-24 | 97,200 | 2.10 | 2.10 | 1.99 | 2.05 | 00:00:00 | | 2017-05-25 | 8,100 | 1.97 | 1.97 | 1.94 | 1.95 | 00:00:00 | | 2017-05-26 | 9,300 | 1.93 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2017-05-29 | 10,900 | 1.91 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2017-05-30 | 4,500 | 1.86 | 1.92 | 1.82 | 1.92 | 00:00:00 | | 2017-05-31 | 6,900 | 1.88 | 1.93 | 1.85 | 1.93 | 00:00:00 | | 2017-06-01 | 39,200 | 1.87 | 1.87 | 1.73 | 1.84 | 00:00:00 | | 2017-06-02 | 5,700 | 1.81 | 1.84 | 1.81 | 1.82 | 00:00:00 | | 2017-06-05 | 21,700 | 1.79 | 1.83 | 1.71 | 1.75 | 00:00:00 | | 2017-06-06 | 22,000 | 1.76 | 1.97 | 1.76 | 1.96 | 00:00:00 | | 2017-06-07 | 4,500 | 2.00 | 2.08 | 2.00 | 2.08 | 00:00:00 | | 2017-06-08 | 5,300 | 2.03 | 2.06 | 2.03 | 2.06 | 00:00:00 | | 2017-06-09 | 3,000 | 2.17 | 2.17 | 2.15 | 2.15 | 00:00:00 | | 2017-06-12 | 2,600 | 2.05 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2017-06-13 | 100 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2017-06-14 | 29,200 | 2.05 | 2.05 | 1.99 | 1.99 | 00:00:00 | | 2017-06-15 | 3,900 | 1.95 | 1.95 | 1.92 | 1.92 | 00:00:00 | | 2017-06-16 | 66,100 | 1.98 | 1.98 | 1.92 | 1.98 | 00:00:00 | | 2017-06-19 | 46,200 | 1.98 | 1.98 | 1.93 | 1.94 | 00:00:00 | | 2017-06-20 | 31,900 | 1.97 | 1.98 | 1.96 | 1.98 | 00:00:00 | | 2017-06-21 | 21,500 | 1.98 | 1.98 | 1.94 | 1.94 | 00:00:00 | | 2017-06-22 | 24,600 | 1.95 | 1.95 | 1.92 | 1.95 | 00:00:00 | | 2017-06-23 | 5,100 | 1.95 | 2.15 | 1.95 | 1.99 | 00:00:00 | | 2017-06-26 | 8,100 | 1.99 | 1.99 | 1.85 | 1.95 | 00:00:00 | | 2017-06-27 | 1,500 | 1.97 | 1.99 | 1.97 | 1.98 | 00:00:00 | | 2017-06-28 | 1,100 | 1.91 | 1.98 | 1.91 | 1.98 | 00:00:00 | | 2017-06-29 | 1,000 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2017-06-30 | 200 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2017-07-04 | 0 | 1.99 | 1.99 | 1.99 | 1.99 | 00:00:00 | | 2017-07-05 | 2,600 | 1.91 | 2.00 | 1.91 | 2.00 | 00:00:00 | | 2017-07-06 | 16,100 | 2.00 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2017-07-07 | 200 | 1.93 | 1.93 | 1.93 | 1.93 | 00:00:00 | | 2017-07-10 | 3,200 | 1.90 | 1.90 | 1.90 | 1.90 | 00:00:00 | | 2017-07-11 | 4,600 | 1.90 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2017-07-12 | 1,000 | 1.85 | 1.93 | 1.85 | 1.89 | 00:00:00 | | 2017-07-13 | 300 | 1.94 | 1.96 | 1.94 | 1.96 | 00:00:00 | | 2017-07-14 | 82,600 | 2.00 | 2.02 | 1.96 | 2.00 | 00:00:00 | | 2017-07-17 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2017-07-18 | 1,100 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2017-07-19 | 200 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2017-07-20 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2017-07-21 | 0 | 1.96 | 1.96 | 1.96 | 1.96 | 00:00:00 | | 2017-07-24 | 900 | 1.93 | 1.94 | 1.91 | 1.91 | 00:00:00 | | 2017-07-25 | 2,200 | 1.95 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2017-07-26 | 5,500 | 1.97 | 2.00 | 1.97 | 1.98 | 00:00:00 | | 2017-07-27 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2017-07-28 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2017-07-31 | 0 | 1.98 | 1.98 | 1.98 | 1.98 | 00:00:00 | | 2017-08-01 | 30,200 | 2.00 | 2.01 | 2.00 | 2.00 | 00:00:00 | | 2017-08-02 | 10,600 | 1.98 | 1.98 | 1.92 | 1.97 | 00:00:00 | | 2017-08-03 | 9,200 | 1.98 | 2.01 | 1.98 | 2.01 | 00:00:00 | | 2017-08-04 | 900 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2017-08-08 | 400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2017-08-09 | 400 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2017-08-10 | 5,000 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2017-08-11 | 2,300 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2017-08-14 | 23,100 | 2.05 | 2.12 | 2.05 | 2.11 | 00:00:00 | | 2017-08-15 | 3,000 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-08-16 | 2,400 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2017-08-17 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-08-18 | 4,300 | 2.10 | 2.10 | 2.08 | 2.08 | 00:00:00 | | 2017-08-21 | 20,100 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-08-22 | 50,500 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-08-23 | 9,700 | 2.05 | 2.08 | 2.04 | 2.08 | 00:00:00 | | 2017-08-24 | 8,600 | 2.06 | 2.06 | 1.98 | 1.98 | 00:00:00 | | 2017-08-25 | 31,100 | 2.04 | 2.10 | 1.99 | 1.99 | 00:00:00 | | 2017-08-28 | 10,300 | 2.04 | 2.06 | 2.04 | 2.05 | 00:00:00 | | 2017-08-29 | 40,700 | 2.11 | 2.11 | 1.99 | 2.05 | 00:00:00 | | 2017-08-30 | 19,100 | 2.10 | 2.12 | 2.05 | 2.05 | 00:00:00 | | 2017-08-31 | 12,000 | 2.09 | 2.10 | 2.05 | 2.10 | 00:00:00 | | 2017-09-01 | 12,000 | 2.06 | 2.12 | 2.00 | 2.12 | 00:00:00 | | 2017-09-05 | 18,200 | 2.12 | 2.31 | 2.12 | 2.31 | 00:00:00 | | 2017-09-06 | 6,600 | 2.22 | 2.22 | 2.12 | 2.12 | 00:00:00 | | 2017-09-07 | 13,800 | 2.21 | 2.21 | 2.12 | 2.12 | 00:00:00 | | 2017-09-08 | 200 | 2.15 | 2.17 | 2.15 | 2.17 | 00:00:00 | | 2017-09-11 | 2,600 | 2.17 | 2.17 | 2.12 | 2.12 | 00:00:00 | | 2017-09-12 | 5,900 | 2.14 | 2.18 | 2.14 | 2.18 | 00:00:00 | | 2017-09-13 | 0 | 2.18 | 2.18 | 2.18 | 2.18 | 00:00:00 | | 2017-09-14 | 2,800 | 2.19 | 2.20 | 2.15 | 2.17 | 00:00:00 | | 2017-09-15 | 1,300 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2017-09-18 | 1,700 | 2.21 | 2.21 | 2.20 | 2.20 | 00:00:00 | | 2017-09-19 | 0 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2017-09-20 | 16,900 | 2.14 | 2.21 | 2.14 | 2.21 | 00:00:00 | | 2017-09-21 | 0 | 2.21 | 2.21 | 2.21 | 2.21 | 00:00:00 | | 2017-09-22 | 9,500 | 2.22 | 2.29 | 2.22 | 2.29 | 00:00:00 | | 2017-09-25 | 1,900 | 2.26 | 2.26 | 2.25 | 2.25 | 00:00:00 | | 2017-09-26 | 9,900 | 2.23 | 2.23 | 2.11 | 2.12 | 00:00:00 | | 2017-09-27 | 4,200 | 2.13 | 2.17 | 2.13 | 2.13 | 00:00:00 | | 2017-09-28 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2017-09-29 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2017-10-02 | 1,900 | 2.20 | 2.20 | 2.20 | 2.20 | 00:00:00 | | 2017-10-03 | 1,900 | 2.20 | 2.24 | 2.20 | 2.24 | 00:00:00 | | 2017-10-04 | 2,000 | 2.25 | 2.27 | 2.20 | 2.27 | 00:00:00 | | 2017-10-05 | 0 | 2.27 | 2.27 | 2.27 | 2.27 | 00:00:00 | | 2017-10-06 | 3,400 | 2.18 | 2.20 | 2.18 | 2.20 | 00:00:00 | | 2017-10-10 | 7,100 | 2.22 | 2.22 | 2.20 | 2.22 | 00:00:00 | | 2017-10-11 | 3,600 | 2.18 | 2.22 | 2.17 | 2.22 | 00:00:00 | | 2017-10-12 | 109,100 | 2.15 | 2.19 | 2.10 | 2.19 | 00:00:00 | | 2017-10-13 | 229,000 | 2.15 | 2.16 | 2.11 | 2.15 | 00:00:00 | | 2017-10-16 | 4,800 | 2.13 | 2.15 | 2.10 | 2.11 | 00:00:00 | | 2017-10-17 | 206,100 | 2.10 | 2.15 | 2.10 | 2.14 | 00:00:00 | | 2017-10-18 | 1,700 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-10-19 | 1,000 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2017-10-20 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2017-10-23 | 500 | 2.07 | 2.09 | 2.07 | 2.09 | 00:00:00 | | 2017-10-24 | 3,400 | 2.06 | 2.09 | 2.05 | 2.09 | 00:00:00 | | 2017-10-25 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2017-10-26 | 900 | 2.13 | 2.14 | 2.13 | 2.14 | 00:00:00 | | 2017-10-27 | 2,500 | 2.15 | 2.15 | 2.14 | 2.14 | 00:00:00 | | 2017-10-30 | 0 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2017-10-31 | 2,500 | 2.08 | 2.12 | 2.07 | 2.12 | 00:00:00 | | 2017-11-01 | 17,500 | 2.06 | 2.10 | 1.97 | 2.09 | 00:00:00 | | 2017-11-02 | 2,400 | 2.10 | 2.10 | 2.10 | 2.10 | 00:00:00 | | 2017-11-03 | 800 | 2.14 | 2.14 | 2.14 | 2.14 | 00:00:00 | | 2017-12-11 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2017-12-12 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
