|
 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 2024-04-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2017-12-12 | 0 | 2.09 | 2.09 | 2.09 | 2.09 | 00:00:00 | | 2017-12-13 | 1,000 | 2.06 | 2.06 | 2.05 | 2.05 | 00:00:00 | | 2017-12-14 | 1,800 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-12-15 | 0 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-12-18 | 6,200 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-12-19 | 200 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-12-20 | 3,100 | 2.05 | 2.05 | 2.05 | 2.05 | 00:00:00 | | 2017-12-21 | 38,500 | 2.05 | 2.05 | 1.96 | 2.00 | 00:00:00 | | 2017-12-22 | 422,700 | 2.00 | 2.05 | 2.00 | 2.00 | 00:00:00 | | 2017-12-27 | 1,200 | 2.00 | 2.01 | 2.00 | 2.01 | 00:00:00 | | 2017-12-28 | 19,200 | 2.00 | 2.05 | 1.97 | 2.05 | 00:00:00 | | 2017-12-29 | 1,800 | 2.07 | 2.08 | 2.07 | 2.08 | 00:00:00 | | 2018-01-02 | 10,600 | 2.08 | 2.12 | 2.08 | 2.12 | 00:00:00 | | 2018-01-03 | 2,800 | 1.98 | 2.14 | 1.98 | 2.14 | 00:00:00 | | 2018-01-04 | 11,800 | 1.98 | 2.05 | 1.98 | 2.03 | 00:00:00 | | 2018-01-05 | 206,000 | 2.13 | 2.15 | 2.13 | 2.15 | 00:00:00 | | 2018-01-08 | 286,300 | 2.15 | 2.15 | 2.04 | 2.09 | 00:00:00 | | 2018-01-09 | 11,000 | 2.10 | 2.14 | 2.10 | 2.12 | 00:00:00 | | 2018-01-10 | 45,100 | 2.11 | 2.14 | 2.08 | 2.10 | 00:00:00 | | 2018-01-11 | 25,800 | 2.10 | 2.15 | 2.08 | 2.08 | 00:00:00 | | 2018-01-12 | 9,600 | 2.10 | 2.12 | 2.08 | 2.10 | 00:00:00 | | 2018-01-15 | 122,300 | 2.14 | 2.15 | 2.08 | 2.10 | 00:00:00 | | 2018-01-16 | 65,000 | 2.10 | 2.14 | 2.07 | 2.12 | 00:00:00 | | 2018-01-17 | 348,200 | 2.10 | 2.12 | 2.07 | 2.08 | 00:00:00 | | 2018-01-18 | 300 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2018-01-19 | 972,000 | 2.08 | 2.13 | 2.08 | 2.13 | 00:00:00 | | 2018-01-22 | 0 | 2.13 | 2.13 | 2.13 | 2.13 | 00:00:00 | | 2018-01-23 | 7,700 | 2.10 | 2.12 | 2.10 | 2.12 | 00:00:00 | | 2018-01-24 | 46,100 | 2.12 | 2.15 | 2.12 | 2.15 | 00:00:00 | | 2018-01-25 | 68,300 | 2.15 | 2.20 | 2.13 | 2.20 | 00:00:00 | | 2018-01-26 | 43,800 | 2.23 | 2.23 | 2.17 | 2.17 | 00:00:00 | | 2018-01-29 | 6,700 | 2.17 | 2.23 | 2.17 | 2.17 | 00:00:00 | | 2018-01-30 | 0 | 2.17 | 2.17 | 2.17 | 2.17 | 00:00:00 | | 2018-01-31 | 10,300 | 2.13 | 2.16 | 2.13 | 2.16 | 00:00:00 | | 2018-02-01 | 3,800 | 2.13 | 2.19 | 2.13 | 2.19 | 00:00:00 | | 2018-02-02 | 1,000 | 2.15 | 2.15 | 2.15 | 2.15 | 00:00:00 | | 2018-02-05 | 6,500 | 2.11 | 2.11 | 2.10 | 2.10 | 00:00:00 | | 2018-02-06 | 1,500 | 2.14 | 2.14 | 2.12 | 2.12 | 00:00:00 | | 2018-02-07 | 11,200 | 2.12 | 2.13 | 2.10 | 2.13 | 00:00:00 | | 2018-02-08 | 18,600 | 2.16 | 2.16 | 2.00 | 2.00 | 00:00:00 | | 2018-02-09 | 31,400 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2018-02-12 | 8,000 | 2.00 | 2.02 | 2.00 | 2.01 | 00:00:00 | | 2018-02-13 | 0 | 2.01 | 2.01 | 2.01 | 2.01 | 00:00:00 | | 2018-02-14 | 12,000 | 2.09 | 2.10 | 2.00 | 2.10 | 00:00:00 | | 2018-02-15 | 5,600 | 2.01 | 2.10 | 2.01 | 2.10 | 00:00:00 | | 2018-02-16 | 16,500 | 2.03 | 2.08 | 1.99 | 2.02 | 00:00:00 | | 2018-02-20 | 11,200 | 2.02 | 2.10 | 2.02 | 2.10 | 00:00:00 | | 2018-02-21 | 12,900 | 2.11 | 2.12 | 2.05 | 2.12 | 00:00:00 | | 2018-02-22 | 0 | 2.12 | 2.12 | 2.12 | 2.12 | 00:00:00 | | 2018-02-23 | 9,700 | 2.02 | 2.12 | 2.00 | 2.03 | 00:00:00 | | 2018-02-26 | 200 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2018-02-27 | 1,100 | 2.08 | 2.11 | 2.08 | 2.11 | 00:00:00 | | 2018-02-28 | 200 | 2.08 | 2.08 | 2.08 | 2.08 | 00:00:00 | | 2018-03-01 | 8,300 | 2.09 | 2.10 | 2.09 | 2.10 | 00:00:00 | | 2018-03-02 | 5,200 | 2.09 | 2.09 | 2.02 | 2.05 | 00:00:00 | | 2018-03-05 | 4,100 | 2.00 | 2.05 | 2.00 | 2.05 | 00:00:00 | | 2018-03-06 | 15,800 | 2.03 | 2.08 | 1.95 | 2.08 | 00:00:00 | | 2018-03-07 | 60,100 | 2.05 | 2.05 | 1.95 | 2.00 | 00:00:00 | | 2018-03-08 | 27,400 | 1.97 | 2.01 | 1.97 | 2.01 | 00:00:00 | | 2018-03-09 | 6,100 | 2.01 | 2.01 | 1.96 | 2.00 | 00:00:00 | | 2018-03-12 | 38,000 | 2.00 | 2.03 | 1.99 | 2.03 | 00:00:00 | | 2018-03-13 | 4,200 | 1.90 | 2.03 | 1.90 | 1.94 | 00:00:00 | | 2018-03-14 | 9,900 | 1.95 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2018-03-15 | 8,100 | 1.98 | 2.00 | 1.95 | 2.00 | 00:00:00 | | 2018-03-16 | 0 | 2.00 | 2.00 | 2.00 | 2.00 | 00:00:00 | | 2018-03-19 | 16,900 | 1.95 | 2.04 | 1.95 | 2.04 | 00:00:00 | | 2018-03-20 | 6,500 | 1.99 | 1.99 | 1.91 | 1.97 | 00:00:00 | | 2018-03-21 | 0 | 1.97 | 1.97 | 1.97 | 1.97 | 00:00:00 | | 2018-03-22 | 1,300 | 1.95 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2018-03-23 | 20,100 | 1.95 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2018-03-26 | 2,200 | 1.95 | 1.95 | 1.95 | 1.95 | 00:00:00 | | 2018-03-27 | 200 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2018-03-28 | 0 | 1.94 | 1.94 | 1.94 | 1.94 | 00:00:00 | | 2018-03-29 | 700 | 1.90 | 1.92 | 1.90 | 1.92 | 00:00:00 | | 2018-04-02 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2018-04-03 | 0 | 1.92 | 1.92 | 1.92 | 1.92 | 00:00:00 | | 2018-04-04 | 1,300 | 1.88 | 1.88 | 1.86 | 1.86 | 00:00:00 | | 2018-04-05 | 20,600 | 1.90 | 1.90 | 1.77 | 1.77 | 00:00:00 | | 2018-04-06 | 20,400 | 1.85 | 1.86 | 1.79 | 1.86 | 00:00:00 | | 2018-04-09 | 0 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2018-04-10 | 900 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2018-04-11 | 7,800 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-12 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-13 | 104,500 | 1.85 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2018-04-16 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-17 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-18 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-19 | 700 | 1.88 | 1.89 | 1.88 | 1.89 | 00:00:00 | | 2018-04-20 | 1,100 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2018-04-23 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-24 | 515,200 | 1.86 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2018-04-25 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-26 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-27 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-04-30 | 1,300 | 1.86 | 1.86 | 1.85 | 1.85 | 00:00:00 | | 2018-05-01 | 0 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-05-02 | 6,100 | 1.85 | 1.85 | 1.80 | 1.85 | 00:00:00 | | 2018-05-03 | 57,700 | 1.85 | 1.85 | 1.85 | 1.85 | 00:00:00 | | 2018-05-04 | 185,100 | 1.85 | 1.88 | 1.80 | 1.85 | 00:00:00 | | 2018-05-07 | 46,800 | 1.93 | 1.99 | 1.91 | 1.98 | 00:00:00 | | 2018-05-08 | 38,600 | 1.98 | 2.03 | 1.98 | 1.98 | 00:00:00 | | 2018-05-09 | 15,800 | 1.98 | 1.98 | 1.95 | 1.98 | 00:00:00 | | 2018-05-10 | 182,500 | 2.00 | 2.08 | 1.99 | 2.06 | 00:00:00 | | 2018-05-11 | 7,500 | 2.08 | 2.08 | 2.05 | 2.08 | 00:00:00 | | 2018-05-14 | 600 | 2.05 | 2.05 | 2.03 | 2.03 | 00:00:00 | | 2018-05-15 | 10,500 | 2.05 | 2.05 | 1.98 | 2.03 | 00:00:00 | | 2018-05-16 | 8,800 | 2.10 | 2.12 | 2.09 | 2.10 | 00:00:00 | | 2018-05-17 | 1,600 | 2.10 | 2.11 | 2.07 | 2.11 | 00:00:00 | | 2018-05-18 | 16,100 | 2.11 | 2.11 | 2.10 | 2.11 | 00:00:00 | | 2018-05-22 | 25,300 | 2.33 | 2.33 | 2.14 | 2.14 | 00:00:00 | | 2018-05-23 | 1,000 | 2.20 | 2.20 | 2.14 | 2.14 | 00:00:00 | | 2018-05-25 | 8,800 | 2.18 | 2.20 | 2.14 | 2.20 | 00:00:00 | | 2018-05-28 | 1,800 | 2.19 | 2.19 | 2.15 | 2.15 | 00:00:00 | | 2018-05-29 | 100 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2018-05-30 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2018-05-31 | 0 | 2.23 | 2.23 | 2.23 | 2.23 | 00:00:00 | | 2018-06-01 | 300 | 2.21 | 2.21 | 2.19 | 2.19 | 00:00:00 | | 2018-06-04 | 1,300 | 2.21 | 2.21 | 2.15 | 2.15 | 00:00:00 | | 2018-06-05 | 2,000 | 2.15 | 2.17 | 2.12 | 2.12 | 00:00:00 | | 2018-06-06 | 2,600 | 2.14 | 2.25 | 2.14 | 2.25 | 00:00:00 | | 2018-06-07 | 2,100 | 2.22 | 2.22 | 2.20 | 2.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
