|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-05-03 | 4,200 | 1.09 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2007-05-04 | 8,200 | 1.05 | 1.10 | 1.01 | 1.01 | 00:00:00 | | 2007-05-08 | 16,600 | 1.06 | 1.08 | 0.99 | 0.99 | 00:00:00 | | 2007-05-09 | 9,800 | 1.00 | 1.00 | 0.99 | 0.99 | 00:00:00 | | 2007-05-10 | 2,500 | 1.02 | 1.02 | 1.00 | 1.00 | 00:00:00 | | 2007-05-11 | 2,200 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2007-05-14 | 12,700 | 1.00 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2007-05-15 | 149,400 | 1.09 | 1.49 | 1.09 | 1.37 | 00:00:00 | | 2007-05-16 | 35,100 | 1.37 | 1.37 | 1.22 | 1.35 | 00:00:00 | | 2007-05-17 | 2,500 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2007-05-18 | 32,300 | 1.26 | 1.26 | 1.05 | 1.12 | 00:00:00 | | 2007-05-23 | 12,600 | 1.15 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2007-05-24 | 11,500 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2007-05-25 | 6,000 | 1.11 | 1.15 | 1.09 | 1.09 | 00:00:00 | | 2007-05-30 | 27,400 | 1.09 | 1.10 | 1.09 | 1.09 | 00:00:00 | | 2007-05-31 | 3,300 | 1.09 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2007-06-01 | 1,900 | 1.12 | 1.13 | 1.12 | 1.13 | 00:00:00 | | 2007-06-04 | 8,600 | 1.13 | 1.14 | 1.05 | 1.12 | 00:00:00 | | 2007-06-05 | 96,500 | 1.12 | 1.12 | 1.09 | 1.09 | 00:00:00 | | 2007-06-06 | 1,500 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2007-06-07 | 4,900 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2007-06-08 | 45,600 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2007-06-11 | 20,200 | 1.00 | 1.25 | 1.00 | 1.25 | 00:00:00 | | 2007-06-12 | 89,000 | 1.15 | 1.40 | 1.15 | 1.34 | 00:00:00 | | 2007-06-13 | 14,100 | 1.32 | 1.32 | 1.15 | 1.15 | 00:00:00 | | 2007-06-14 | 10,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2007-06-15 | 15,000 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2007-06-18 | 112,200 | 1.20 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2007-06-19 | 73,600 | 1.41 | 1.41 | 1.30 | 1.35 | 00:00:00 | | 2007-06-20 | 54,000 | 1.35 | 1.42 | 1.35 | 1.40 | 00:00:00 | | 2007-06-21 | 41,000 | 1.40 | 1.44 | 1.31 | 1.44 | 00:00:00 | | 2007-06-22 | 24,700 | 1.45 | 1.47 | 1.40 | 1.45 | 00:00:00 | | 2007-06-25 | 61,400 | 1.47 | 1.47 | 1.40 | 1.40 | 00:00:00 | | 2007-06-26 | 28,400 | 1.38 | 1.38 | 1.31 | 1.34 | 00:00:00 | | 2007-06-27 | 80,500 | 1.35 | 1.35 | 1.26 | 1.30 | 00:00:00 | | 2007-06-28 | 52,900 | 1.30 | 1.30 | 1.16 | 1.16 | 00:00:00 | | 2007-06-29 | 16,800 | 1.24 | 1.26 | 1.17 | 1.24 | 00:00:00 | | 2007-07-03 | 38,300 | 1.24 | 1.25 | 1.21 | 1.25 | 00:00:00 | | 2007-07-04 | 6,000 | 1.24 | 1.24 | 1.24 | 1.24 | 00:00:00 | | 2007-07-05 | 5,700 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2007-07-06 | 26,800 | 1.22 | 1.25 | 1.21 | 1.24 | 00:00:00 | | 2007-07-09 | 19,000 | 1.24 | 1.24 | 1.22 | 1.22 | 00:00:00 | | 2007-07-10 | 44,400 | 1.21 | 1.21 | 1.20 | 1.20 | 00:00:00 | | 2007-07-11 | 18,600 | 1.20 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2007-07-12 | 6,500 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2007-07-13 | 6,000 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2007-07-16 | 134,800 | 1.19 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2007-07-17 | 116,900 | 1.15 | 1.18 | 1.14 | 1.17 | 00:00:00 | | 2007-07-18 | 220,400 | 1.19 | 1.19 | 1.15 | 1.18 | 00:00:00 | | 2007-07-19 | 24,800 | 1.18 | 1.18 | 1.16 | 1.18 | 00:00:00 | | 2007-07-20 | 55,900 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2007-07-23 | 300,600 | 1.15 | 1.20 | 1.13 | 1.19 | 00:00:00 | | 2007-07-24 | 130,700 | 1.14 | 1.19 | 1.10 | 1.13 | 00:00:00 | | 2007-07-25 | 16,800 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2007-07-26 | 12,300 | 1.19 | 1.19 | 1.16 | 1.17 | 00:00:00 | | 2007-07-27 | 25,500 | 1.17 | 1.17 | 1.05 | 1.16 | 00:00:00 | | 2007-07-30 | 61,000 | 1.17 | 1.17 | 1.07 | 1.07 | 00:00:00 | | 2007-07-31 | 20,000 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2007-08-01 | 900 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2007-08-02 | 21,700 | 1.13 | 1.13 | 1.05 | 1.12 | 00:00:00 | | 2007-08-03 | 15,300 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2007-08-07 | 301,500 | 1.15 | 1.15 | 1.06 | 1.15 | 00:00:00 | | 2007-08-08 | 8,700 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2007-08-09 | 8,100 | 1.10 | 1.14 | 1.10 | 1.12 | 00:00:00 | | 2007-08-10 | 15,100 | 1.10 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2007-08-13 | 37,700 | 1.10 | 1.12 | 1.10 | 1.11 | 00:00:00 | | 2007-08-14 | 52,500 | 1.12 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2007-08-15 | 22,600 | 1.15 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2007-08-16 | 64,300 | 1.09 | 1.14 | 1.09 | 1.13 | 00:00:00 | | 2007-08-17 | 11,300 | 1.04 | 1.15 | 1.02 | 1.15 | 00:00:00 | | 2007-08-20 | 11,500 | 1.15 | 1.15 | 1.05 | 1.14 | 00:00:00 | | 2007-08-21 | 32,200 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2007-08-22 | 1,300 | 1.02 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2007-08-23 | 11,000 | 1.09 | 1.09 | 0.95 | 1.09 | 00:00:00 | | 2007-08-24 | 12,600 | 1.06 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2007-08-27 | 11,000 | 1.09 | 1.09 | 1.01 | 1.01 | 00:00:00 | | 2007-08-28 | 400 | 1.01 | 1.01 | 1.01 | 1.01 | 00:00:00 | | 2007-08-29 | 15,400 | 1.09 | 1.09 | 0.93 | 1.03 | 00:00:00 | | 2007-08-30 | 61,300 | 0.99 | 1.13 | 0.99 | 1.13 | 00:00:00 | | 2007-08-31 | 1,000 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2007-09-04 | 16,600 | 1.12 | 1.14 | 1.05 | 1.05 | 00:00:00 | | 2007-09-05 | 1,900 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2007-09-06 | 12,700 | 1.05 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2007-09-07 | 10,000 | 1.12 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2007-09-10 | 7,000 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2007-09-11 | 70,100 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2007-09-12 | 15,500 | 1.15 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2007-09-13 | 3,000 | 1.10 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2007-09-14 | 26,600 | 1.07 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2007-09-17 | 21,000 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2007-09-19 | 13,000 | 1.09 | 1.09 | 1.09 | 1.09 | 00:00:00 | | 2007-09-20 | 15,000 | 1.08 | 1.09 | 1.08 | 1.08 | 00:00:00 | | 2007-09-21 | 16,000 | 1.14 | 1.15 | 1.08 | 1.14 | 00:00:00 | | 2007-09-24 | 124,500 | 1.11 | 1.15 | 1.11 | 1.15 | 00:00:00 | | 2007-09-25 | 9,700 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2007-09-26 | 1,000 | 1.14 | 1.14 | 1.14 | 1.14 | 00:00:00 | | 2007-09-27 | 62,400 | 1.11 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2007-09-28 | 105,300 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2007-10-01 | 261,400 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2007-10-02 | 10,000 | 1.20 | 1.20 | 1.14 | 1.14 | 00:00:00 | | 2007-10-03 | 22,800 | 1.15 | 1.19 | 1.14 | 1.19 | 00:00:00 | | 2007-10-04 | 23,300 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2007-10-05 | 16,300 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2007-10-09 | 388,900 | 1.15 | 1.16 | 1.14 | 1.15 | 00:00:00 | | 2007-10-10 | 19,900 | 1.15 | 1.19 | 1.14 | 1.15 | 00:00:00 | | 2007-10-11 | 105,900 | 1.14 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2007-10-12 | 125,500 | 1.15 | 1.15 | 1.06 | 1.06 | 00:00:00 | | 2007-10-15 | 12,700 | 1.15 | 1.15 | 1.14 | 1.15 | 00:00:00 | | 2007-10-16 | 52,300 | 1.08 | 1.14 | 1.08 | 1.08 | 00:00:00 | | 2007-10-17 | 7,200 | 1.13 | 1.13 | 1.13 | 1.13 | 00:00:00 | | 2007-10-18 | 81,000 | 1.10 | 1.14 | 1.10 | 1.14 | 00:00:00 | | 2007-10-19 | 28,700 | 1.10 | 1.13 | 1.08 | 1.09 | 00:00:00 | | 2007-10-22 | 109,700 | 1.06 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2007-10-23 | 71,100 | 1.00 | 1.05 | 1.00 | 1.04 | 00:00:00 | | 2007-10-24 | 7,700 | 1.10 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2007-10-25 | 6,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-10-26 | 122,600 | 1.03 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2007-10-29 | 9,500 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2007-10-30 | 12,800 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2007-10-31 | 30,500 | 1.05 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2007-11-01 | 132,800 | 1.10 | 1.15 | 1.08 | 1.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
