|
 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 | | 2006-10-18 | 20 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-10-19 | 164 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2006-10-20 | 1,008 | 1.05 | 1.15 | 1.00 | 1.15 | 00:00:00 | | 2006-10-23 | 60 | 1.03 | 1.20 | 1.03 | 1.20 | 00:00:00 | | 2006-10-24 | 15 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-10-25 | 50 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-10-26 | 70 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-10-27 | 5 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-10-30 | 110 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2006-10-31 | 296 | 1.02 | 1.40 | 1.02 | 1.40 | 00:00:00 | | 2006-11-02 | 5 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2006-11-03 | 5 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-11-08 | 5 | 1.35 | 1.35 | 1.35 | 1.35 | 00:00:00 | | 2006-11-13 | 40 | 1.30 | 1.30 | 1.20 | 1.20 | 00:00:00 | | 2006-11-16 | 120 | 1.15 | 1.30 | 1.10 | 1.30 | 00:00:00 | | 2006-11-20 | 82 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-11-21 | 57 | 1.11 | 1.11 | 1.11 | 1.11 | 00:00:00 | | 2006-11-23 | 5 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2006-11-24 | 113 | 1.12 | 1.20 | 1.03 | 1.11 | 00:00:00 | | 2006-11-28 | 25 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-11-29 | 27 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2006-11-30 | 15 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2006-12-01 | 18 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-12-04 | 144 | 1.20 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2006-12-05 | 31 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2006-12-06 | 42 | 1.24 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2006-12-08 | 300 | 1.25 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2006-12-11 | 263 | 1.28 | 1.30 | 1.25 | 1.27 | 00:00:00 | | 2006-12-12 | 160 | 1.25 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2006-12-14 | 38 | 1.23 | 1.23 | 1.21 | 1.21 | 00:00:00 | | 2006-12-15 | 350 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2006-12-20 | 42 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-12-21 | 80 | 1.20 | 1.20 | 1.19 | 1.19 | 00:00:00 | | 2006-12-22 | 119 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-12-27 | 12 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2006-12-28 | 364 | 1.20 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2006-12-29 | 300 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2007-01-03 | 1,493 | 1.25 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2007-01-04 | 547 | 1.20 | 1.26 | 1.20 | 1.20 | 00:00:00 | | 2007-01-05 | 283 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-01-08 | 369 | 1.25 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2007-01-09 | 27 | 1.28 | 1.28 | 1.20 | 1.20 | 00:00:00 | | 2007-01-10 | 102 | 1.28 | 1.28 | 1.09 | 1.09 | 00:00:00 | | 2007-01-11 | 12 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2007-01-12 | 98 | 1.29 | 1.30 | 1.27 | 1.27 | 00:00:00 | | 2007-01-15 | 80 | 1.22 | 1.27 | 1.20 | 1.27 | 00:00:00 | | 2007-01-16 | 60 | 1.20 | 1.29 | 1.20 | 1.29 | 00:00:00 | | 2007-01-17 | 136 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2007-01-18 | 18 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-01-19 | 4,300 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2007-01-22 | 5,700 | 1.30 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2007-01-23 | 600 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-01-24 | 16,200 | 1.30 | 1.30 | 1.28 | 1.30 | 00:00:00 | | 2007-01-25 | 5,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2007-01-26 | 11,000 | 1.30 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2007-01-29 | 9,200 | 1.25 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2007-01-30 | 116,800 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2007-01-31 | 4,800 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2007-02-01 | 38,000 | 1.23 | 1.25 | 1.23 | 1.25 | 00:00:00 | | 2007-02-02 | 3,600 | 1.27 | 1.27 | 1.21 | 1.26 | 00:00:00 | | 2007-02-05 | 10,200 | 1.29 | 1.29 | 1.25 | 1.29 | 00:00:00 | | 2007-02-06 | 1,028,800 | 1.29 | 1.43 | 1.29 | 1.43 | 00:00:00 | | 2007-02-07 | 64,800 | 1.59 | 1.59 | 1.35 | 1.50 | 00:00:00 | | 2007-02-08 | 19,000 | 1.59 | 1.85 | 1.59 | 1.85 | 00:00:00 | | 2007-02-09 | 31,500 | 1.74 | 1.80 | 1.60 | 1.80 | 00:00:00 | | 2007-02-12 | 52,300 | 1.79 | 1.79 | 1.65 | 1.68 | 00:00:00 | | 2007-02-13 | 34,000 | 1.70 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2007-02-14 | 25,600 | 1.60 | 1.64 | 1.57 | 1.57 | 00:00:00 | | 2007-02-15 | 29,900 | 1.62 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2007-02-16 | 58,700 | 1.65 | 1.65 | 1.40 | 1.61 | 00:00:00 | | 2007-02-19 | 4,500 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2007-02-20 | 7,000 | 1.51 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2007-02-21 | 13,400 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2007-02-22 | 42,600 | 1.50 | 1.55 | 1.50 | 1.55 | 00:00:00 | | 2007-02-23 | 122,000 | 1.54 | 1.54 | 1.45 | 1.45 | 00:00:00 | | 2007-02-26 | 444,200 | 1.19 | 1.19 | 0.70 | 0.95 | 00:00:00 | | 2007-02-27 | 270,600 | 0.90 | 0.98 | 0.90 | 0.90 | 00:00:00 | | 2007-02-28 | 65,500 | 0.90 | 0.95 | 0.90 | 0.91 | 00:00:00 | | 2007-03-01 | 54,200 | 0.95 | 1.10 | 0.95 | 1.04 | 00:00:00 | | 2007-03-02 | 37,500 | 1.08 | 1.08 | 0.95 | 1.00 | 00:00:00 | | 2007-03-05 | 8,800 | 0.99 | 0.99 | 0.98 | 0.98 | 00:00:00 | | 2007-03-06 | 10,000 | 0.98 | 0.98 | 0.98 | 0.98 | 00:00:00 | | 2007-03-07 | 5,100 | 1.00 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2007-03-08 | 53,800 | 0.95 | 1.10 | 0.90 | 1.06 | 00:00:00 | | 2007-03-09 | 63,200 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2007-03-12 | 1,100 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2007-03-13 | 23,000 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2007-03-14 | 14,600 | 1.07 | 1.07 | 1.00 | 1.01 | 00:00:00 | | 2007-03-15 | 10,200 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2007-03-16 | 45,000 | 1.00 | 1.03 | 1.00 | 1.03 | 00:00:00 | | 2007-03-19 | 9,500 | 1.00 | 1.00 | 0.97 | 0.97 | 00:00:00 | | 2007-03-20 | 3,900 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-03-21 | 25,400 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-03-22 | 60,800 | 0.97 | 1.00 | 0.90 | 1.00 | 00:00:00 | | 2007-03-23 | 49,100 | 1.00 | 1.00 | 0.90 | 0.90 | 00:00:00 | | 2007-03-26 | 59,400 | 0.95 | 0.95 | 0.90 | 0.90 | 00:00:00 | | 2007-03-27 | 35,500 | 0.95 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2007-03-28 | 38,000 | 0.90 | 0.90 | 0.85 | 0.85 | 00:00:00 | | 2007-03-29 | 47,200 | 0.85 | 0.85 | 0.80 | 0.80 | 00:00:00 | | 2007-03-30 | 16,100 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-04-02 | 7,600 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | | 2007-04-03 | 14,000 | 0.80 | 0.80 | 0.78 | 0.78 | 00:00:00 | | 2007-04-04 | 32,400 | 0.78 | 0.78 | 0.75 | 0.78 | 00:00:00 | | 2007-04-09 | 10,700 | 0.77 | 0.79 | 0.77 | 0.77 | 00:00:00 | | 2007-04-10 | 54,600 | 0.80 | 0.84 | 0.80 | 0.80 | 00:00:00 | | 2007-04-11 | 3,000 | 0.82 | 0.83 | 0.82 | 0.83 | 00:00:00 | | 2007-04-13 | 4,200 | 0.91 | 0.91 | 0.91 | 0.91 | 00:00:00 | | 2007-04-16 | 19,100 | 0.93 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2007-04-17 | 29,800 | 1.00 | 1.05 | 0.94 | 1.05 | 00:00:00 | | 2007-04-18 | 35,600 | 1.20 | 1.20 | 0.96 | 1.05 | 00:00:00 | | 2007-04-19 | 7,500 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2007-04-20 | 20,300 | 0.98 | 1.03 | 0.97 | 1.00 | 00:00:00 | | 2007-04-23 | 1,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-04-24 | 13,100 | 1.01 | 1.02 | 1.01 | 1.02 | 00:00:00 | | 2007-04-25 | 500 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-04-26 | 92,600 | 1.00 | 1.10 | 0.95 | 1.03 | 00:00:00 | | 2007-04-27 | 30,100 | 1.01 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2007-04-30 | 11,400 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2007-05-01 | 27,500 | 1.05 | 1.06 | 1.00 | 1.06 | 00:00:00 | | 2007-05-02 | 3,400 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2007-05-03 | 4,200 | 1.09 | 1.10 | 1.01 | 1.01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
