|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-11-01 | 132,800 | 1.10 | 1.15 | 1.08 | 1.10 | 00:00:00 | | 2007-11-02 | 136,200 | 1.12 | 1.12 | 1.10 | 1.10 | 00:00:00 | | 2007-11-05 | 16,100 | 1.12 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2007-11-06 | 7,300 | 1.10 | 1.10 | 1.04 | 1.10 | 00:00:00 | | 2007-11-07 | 18,200 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2007-11-08 | 12,500 | 1.04 | 1.10 | 1.03 | 1.04 | 00:00:00 | | 2007-11-09 | 12,000 | 1.05 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2007-11-12 | 55,400 | 1.10 | 1.10 | 1.03 | 1.07 | 00:00:00 | | 2007-11-13 | 21,300 | 1.07 | 1.07 | 1.06 | 1.06 | 00:00:00 | | 2007-11-14 | 35,600 | 1.03 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2007-11-15 | 12,100 | 1.05 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2007-11-16 | 98,900 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2007-11-19 | 38,600 | 1.07 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2007-11-20 | 49,700 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2007-11-21 | 221,300 | 1.15 | 1.15 | 1.09 | 1.12 | 00:00:00 | | 2007-11-22 | 52,900 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2007-11-23 | 105,200 | 1.12 | 1.12 | 1.07 | 1.07 | 00:00:00 | | 2007-11-26 | 87,900 | 1.14 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2007-11-27 | 72,500 | 1.10 | 1.10 | 1.01 | 1.04 | 00:00:00 | | 2007-11-28 | 52,400 | 1.04 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2007-11-29 | 57,300 | 1.05 | 1.05 | 1.01 | 1.03 | 00:00:00 | | 2007-11-30 | 42,800 | 1.04 | 1.04 | 1.04 | 1.04 | 00:00:00 | | 2007-12-03 | 67,300 | 1.04 | 1.04 | 1.01 | 1.01 | 00:00:00 | | 2007-12-04 | 49,500 | 1.07 | 1.07 | 0.97 | 0.98 | 00:00:00 | | 2007-12-05 | 159,700 | 0.99 | 1.04 | 0.92 | 0.96 | 00:00:00 | | 2007-12-06 | 100,100 | 0.96 | 1.05 | 0.90 | 1.00 | 00:00:00 | | 2007-12-07 | 417,700 | 1.00 | 1.12 | 1.00 | 1.12 | 00:00:00 | | 2007-12-10 | 80,800 | 1.04 | 1.13 | 1.04 | 1.05 | 00:00:00 | | 2007-12-11 | 75,700 | 1.04 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2007-12-12 | 144,300 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2007-12-13 | 72,900 | 1.03 | 1.09 | 1.02 | 1.08 | 00:00:00 | | 2007-12-14 | 13,500 | 1.05 | 1.08 | 1.04 | 1.07 | 00:00:00 | | 2007-12-17 | 32,300 | 1.08 | 1.08 | 1.01 | 1.07 | 00:00:00 | | 2007-12-18 | 351,400 | 1.10 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2007-12-19 | 261,700 | 1.10 | 1.10 | 1.03 | 1.08 | 00:00:00 | | 2007-12-20 | 60,700 | 1.08 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2007-12-21 | 57,700 | 1.10 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2007-12-24 | 37,500 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2007-12-27 | 161,900 | 1.10 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2007-12-28 | 151,800 | 1.10 | 1.10 | 1.09 | 1.10 | 00:00:00 | | 2007-12-31 | 65,700 | 1.10 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2008-01-02 | 232,000 | 1.23 | 1.24 | 1.07 | 1.10 | 00:00:00 | | 2008-01-03 | 40,200 | 1.14 | 1.15 | 1.10 | 1.15 | 00:00:00 | | 2008-01-04 | 35,500 | 1.18 | 1.19 | 1.14 | 1.17 | 00:00:00 | | 2008-01-07 | 118,600 | 1.18 | 1.28 | 1.18 | 1.23 | 00:00:00 | | 2008-01-08 | 90,500 | 1.18 | 1.25 | 1.18 | 1.25 | 00:00:00 | | 2008-01-09 | 50,200 | 1.25 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2008-01-10 | 6,400 | 1.30 | 1.35 | 1.30 | 1.35 | 00:00:00 | | 2008-01-11 | 38,300 | 1.31 | 1.40 | 1.30 | 1.35 | 00:00:00 | | 2008-01-14 | 57,600 | 1.35 | 1.35 | 1.32 | 1.34 | 00:00:00 | | 2008-01-15 | 33,500 | 1.34 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2008-01-16 | 84,100 | 1.28 | 1.28 | 1.20 | 1.24 | 00:00:00 | | 2008-01-17 | 33,000 | 1.23 | 1.23 | 1.18 | 1.19 | 00:00:00 | | 2008-01-18 | 149,200 | 1.15 | 1.23 | 1.09 | 1.23 | 00:00:00 | | 2008-01-21 | 16,700 | 1.09 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2008-01-22 | 60,500 | 1.13 | 1.20 | 1.10 | 1.17 | 00:00:00 | | 2008-01-23 | 18,000 | 1.15 | 1.15 | 1.06 | 1.07 | 00:00:00 | | 2008-01-24 | 94,000 | 1.11 | 1.11 | 1.07 | 1.08 | 00:00:00 | | 2008-01-25 | 57,900 | 1.07 | 1.10 | 1.07 | 1.09 | 00:00:00 | | 2008-01-28 | 51,000 | 1.05 | 1.10 | 1.05 | 1.09 | 00:00:00 | | 2008-01-29 | 9,200 | 1.18 | 1.18 | 1.08 | 1.13 | 00:00:00 | | 2008-01-30 | 51,300 | 1.12 | 1.12 | 1.03 | 1.11 | 00:00:00 | | 2008-01-31 | 14,300 | 1.11 | 1.14 | 1.05 | 1.10 | 00:00:00 | | 2008-02-01 | 35,200 | 1.05 | 1.10 | 1.00 | 1.10 | 00:00:00 | | 2008-02-04 | 35,800 | 1.17 | 1.17 | 1.06 | 1.10 | 00:00:00 | | 2008-02-05 | 12,700 | 1.08 | 1.10 | 1.08 | 1.10 | 00:00:00 | | 2008-02-06 | 30,200 | 1.06 | 1.10 | 1.06 | 1.09 | 00:00:00 | | 2008-02-07 | 9,700 | 1.18 | 1.18 | 1.10 | 1.14 | 00:00:00 | | 2008-02-08 | 12,200 | 1.06 | 1.09 | 1.06 | 1.08 | 00:00:00 | | 2008-02-11 | 25,800 | 1.09 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2008-02-12 | 9,800 | 1.12 | 1.14 | 1.07 | 1.07 | 00:00:00 | | 2008-02-13 | 21,300 | 1.06 | 1.13 | 1.05 | 1.10 | 00:00:00 | | 2008-02-14 | 84,000 | 1.10 | 1.13 | 1.03 | 1.05 | 00:00:00 | | 2008-02-15 | 36,700 | 1.05 | 1.07 | 1.03 | 1.06 | 00:00:00 | | 2008-02-19 | 70,500 | 1.10 | 1.10 | 1.04 | 1.04 | 00:00:00 | | 2008-02-20 | 35,900 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2008-02-21 | 9,800 | 1.10 | 1.10 | 1.06 | 1.08 | 00:00:00 | | 2008-02-22 | 3,000 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2008-02-25 | 6,400 | 1.08 | 1.08 | 1.04 | 1.08 | 00:00:00 | | 2008-02-26 | 7,300 | 1.08 | 1.08 | 1.06 | 1.07 | 00:00:00 | | 2008-02-27 | 25,000 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2008-02-28 | 5,500 | 1.07 | 1.07 | 1.05 | 1.05 | 00:00:00 | | 2008-02-29 | 7,700 | 1.07 | 1.08 | 1.06 | 1.08 | 00:00:00 | | 2008-03-03 | 207,400 | 1.69 | 1.69 | 1.22 | 1.28 | 00:00:00 | | 2008-03-04 | 57,400 | 1.12 | 1.22 | 1.12 | 1.14 | 00:00:00 | | 2008-03-05 | 47,200 | 1.14 | 1.24 | 1.14 | 1.20 | 00:00:00 | | 2008-03-06 | 80,200 | 1.24 | 1.24 | 1.16 | 1.17 | 00:00:00 | | 2008-03-07 | 26,400 | 1.15 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2008-03-10 | 12,900 | 1.20 | 1.20 | 1.16 | 1.17 | 00:00:00 | | 2008-03-11 | 24,500 | 1.14 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2008-03-12 | 12,400 | 1.10 | 1.10 | 1.08 | 1.09 | 00:00:00 | | 2008-03-13 | 50,000 | 1.11 | 1.11 | 1.05 | 1.09 | 00:00:00 | | 2008-03-14 | 60,300 | 1.06 | 1.09 | 1.05 | 1.05 | 00:00:00 | | 2008-03-17 | 73,000 | 1.06 | 1.06 | 1.04 | 1.06 | 00:00:00 | | 2008-03-18 | 18,300 | 1.05 | 1.06 | 1.05 | 1.05 | 00:00:00 | | 2008-03-19 | 14,200 | 1.05 | 1.06 | 1.04 | 1.05 | 00:00:00 | | 2008-03-20 | 46,000 | 1.06 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2008-03-24 | 21,700 | 1.04 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2008-03-25 | 49,800 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2008-03-26 | 5,100 | 1.04 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2008-03-27 | 16,300 | 1.04 | 1.04 | 1.03 | 1.04 | 00:00:00 | | 2008-03-28 | 28,400 | 1.04 | 1.04 | 1.01 | 1.04 | 00:00:00 | | 2008-03-31 | 16,500 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2008-04-01 | 67,400 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2008-04-02 | 26,100 | 1.03 | 1.04 | 1.02 | 1.04 | 00:00:00 | | 2008-04-03 | 37,600 | 1.04 | 1.04 | 1.02 | 1.03 | 00:00:00 | | 2008-04-04 | 12,300 | 1.04 | 1.04 | 1.03 | 1.03 | 00:00:00 | | 2008-04-07 | 12,300 | 1.04 | 1.04 | 1.02 | 1.02 | 00:00:00 | | 2008-04-08 | 11,700 | 1.02 | 1.06 | 1.02 | 1.05 | 00:00:00 | | 2008-04-09 | 9,900 | 1.06 | 1.06 | 1.02 | 1.02 | 00:00:00 | | 2008-04-10 | 30,900 | 1.06 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2008-04-11 | 35,300 | 1.05 | 1.05 | 0.99 | 1.01 | 00:00:00 | | 2008-04-14 | 36,600 | 1.04 | 1.06 | 1.01 | 1.06 | 00:00:00 | | 2008-04-15 | 54,900 | 1.06 | 1.06 | 1.00 | 1.00 | 00:00:00 | | 2008-04-16 | 39,000 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2008-04-17 | 41,600 | 1.05 | 1.05 | 1.00 | 1.01 | 00:00:00 | | 2008-04-18 | 51,200 | 1.01 | 1.05 | 0.99 | 1.05 | 00:00:00 | | 2008-04-21 | 26,400 | 1.05 | 1.06 | 1.03 | 1.06 | 00:00:00 | | 2008-04-22 | 23,800 | 1.06 | 1.06 | 1.04 | 1.04 | 00:00:00 | | 2008-04-23 | 19,600 | 1.06 | 1.06 | 1.00 | 1.04 | 00:00:00 | | 2008-04-24 | 15,500 | 1.00 | 1.04 | 0.99 | 1.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
