|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-04-24 | 15,500 | 1.00 | 1.04 | 0.99 | 1.02 | 00:00:00 | | 2008-04-25 | 18,000 | 1.04 | 1.04 | 0.99 | 1.00 | 00:00:00 | | 2008-04-28 | 108,900 | 0.99 | 1.00 | 0.95 | 0.95 | 00:00:00 | | 2008-04-29 | 263,000 | 1.05 | 1.05 | 0.96 | 1.04 | 00:00:00 | | 2008-04-30 | 84,700 | 1.04 | 1.12 | 1.01 | 1.12 | 00:00:00 | | 2008-05-01 | 43,200 | 1.07 | 1.14 | 1.06 | 1.06 | 00:00:00 | | 2008-05-02 | 50,800 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2008-05-05 | 66,300 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2008-05-06 | 36,800 | 1.15 | 1.15 | 1.11 | 1.11 | 00:00:00 | | 2008-05-07 | 118,200 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2008-05-08 | 52,800 | 1.13 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2008-05-09 | 95,200 | 1.15 | 1.16 | 1.10 | 1.16 | 00:00:00 | | 2008-05-12 | 9,500 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2008-05-13 | 7,000 | 1.15 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2008-05-14 | 18,500 | 1.16 | 1.16 | 1.15 | 1.15 | 00:00:00 | | 2008-05-15 | 21,900 | 1.11 | 1.11 | 1.10 | 1.11 | 00:00:00 | | 2008-05-16 | 7,100 | 1.10 | 1.15 | 1.05 | 1.15 | 00:00:00 | | 2008-05-20 | 57,500 | 1.15 | 1.15 | 1.07 | 1.07 | 00:00:00 | | 2008-05-21 | 833,100 | 1.10 | 1.20 | 1.10 | 1.10 | 00:00:00 | | 2008-05-22 | 15,500 | 1.17 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2008-05-23 | 42,100 | 1.18 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2008-05-26 | 1,110,300 | 1.18 | 1.26 | 1.18 | 1.21 | 00:00:00 | | 2008-05-27 | 86,600 | 1.26 | 1.27 | 1.25 | 1.26 | 00:00:00 | | 2008-05-28 | 88,800 | 1.27 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2008-05-29 | 36,800 | 1.26 | 1.30 | 1.21 | 1.25 | 00:00:00 | | 2008-05-30 | 7,700 | 1.24 | 1.26 | 1.20 | 1.25 | 00:00:00 | | 2008-06-02 | 10,700 | 1.25 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2008-06-03 | 26,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2008-06-04 | 222,700 | 1.20 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2008-06-05 | 39,200 | 1.17 | 1.25 | 1.17 | 1.24 | 00:00:00 | | 2008-06-06 | 125,100 | 1.20 | 1.25 | 1.17 | 1.23 | 00:00:00 | | 2008-06-09 | 22,700 | 1.21 | 1.25 | 1.17 | 1.18 | 00:00:00 | | 2008-06-10 | 11,000 | 1.19 | 1.23 | 1.19 | 1.23 | 00:00:00 | | 2008-06-11 | 85,100 | 1.25 | 1.25 | 1.17 | 1.17 | 00:00:00 | | 2008-06-12 | 183,300 | 1.18 | 1.22 | 1.17 | 1.22 | 00:00:00 | | 2008-06-13 | 67,700 | 1.21 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2008-06-16 | 18,000 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2008-06-17 | 30,700 | 1.22 | 1.22 | 1.21 | 1.21 | 00:00:00 | | 2008-06-18 | 85,700 | 1.22 | 1.22 | 1.20 | 1.20 | 00:00:00 | | 2008-06-19 | 6,600 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2008-06-20 | 16,800 | 1.17 | 1.21 | 1.17 | 1.21 | 00:00:00 | | 2008-06-23 | 23,100 | 1.21 | 1.22 | 1.17 | 1.20 | 00:00:00 | | 2008-06-24 | 16,600 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2008-06-25 | 4,000 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2008-06-26 | 32,500 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2008-06-27 | 32,100 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2008-06-30 | 169,200 | 1.17 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2008-07-02 | 28,500 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2008-07-03 | 12,500 | 1.18 | 1.18 | 1.17 | 1.17 | 00:00:00 | | 2008-07-04 | 0 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2008-07-07 | 175,800 | 1.17 | 1.25 | 1.17 | 1.24 | 00:00:00 | | 2008-07-08 | 14,400 | 1.22 | 1.22 | 1.17 | 1.18 | 00:00:00 | | 2008-07-09 | 300 | 1.18 | 1.18 | 1.18 | 1.18 | 00:00:00 | | 2008-07-10 | 16,600 | 1.17 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2008-07-11 | 55,700 | 1.17 | 1.19 | 1.17 | 1.19 | 00:00:00 | | 2008-07-14 | 104,500 | 1.17 | 1.17 | 1.17 | 1.17 | 00:00:00 | | 2008-07-15 | 199,100 | 1.17 | 1.17 | 1.16 | 1.17 | 00:00:00 | | 2008-07-16 | 126,300 | 1.18 | 1.23 | 1.18 | 1.22 | 00:00:00 | | 2008-07-17 | 90,200 | 1.21 | 1.23 | 1.17 | 1.18 | 00:00:00 | | 2008-07-18 | 21,000 | 1.18 | 1.19 | 1.18 | 1.19 | 00:00:00 | | 2008-07-21 | 5,400 | 1.19 | 1.22 | 1.19 | 1.22 | 00:00:00 | | 2008-07-22 | 99,100 | 1.23 | 1.29 | 1.20 | 1.25 | 00:00:00 | | 2008-07-23 | 5,900 | 1.29 | 1.29 | 1.28 | 1.28 | 00:00:00 | | 2008-07-24 | 33,000 | 1.30 | 1.30 | 1.26 | 1.29 | 00:00:00 | | 2008-07-25 | 28,400 | 1.30 | 1.30 | 1.19 | 1.19 | 00:00:00 | | 2008-07-28 | 12,200 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2008-07-29 | 45,900 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2008-07-30 | 76,800 | 1.17 | 1.18 | 1.17 | 1.18 | 00:00:00 | | 2008-07-31 | 37,900 | 1.16 | 1.21 | 1.15 | 1.21 | 00:00:00 | | 2008-08-01 | 2,600 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2008-08-05 | 6,500 | 1.23 | 1.24 | 1.23 | 1.24 | 00:00:00 | | 2008-08-06 | 15,600 | 1.23 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2008-08-07 | 28,900 | 1.24 | 1.35 | 1.24 | 1.29 | 00:00:00 | | 2008-08-08 | 28,700 | 1.34 | 1.34 | 1.18 | 1.19 | 00:00:00 | | 2008-08-11 | 6,800 | 1.20 | 1.20 | 1.16 | 1.16 | 00:00:00 | | 2008-08-12 | 18,900 | 1.16 | 1.27 | 1.16 | 1.27 | 00:00:00 | | 2008-08-13 | 8,200 | 1.17 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2008-08-14 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2008-08-15 | 8,400 | 1.17 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2008-08-18 | 55,700 | 1.17 | 1.17 | 1.05 | 1.05 | 00:00:00 | | 2008-08-19 | 59,400 | 1.05 | 1.07 | 0.89 | 1.07 | 00:00:00 | | 2008-08-20 | 16,700 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2008-08-21 | 16,400 | 1.07 | 1.20 | 1.07 | 1.18 | 00:00:00 | | 2008-08-22 | 18,300 | 1.19 | 1.19 | 1.10 | 1.10 | 00:00:00 | | 2008-08-25 | 10,700 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2008-08-26 | 19,500 | 1.07 | 1.15 | 1.05 | 1.05 | 00:00:00 | | 2008-08-27 | 4,000 | 1.05 | 1.07 | 1.05 | 1.07 | 00:00:00 | | 2008-08-28 | 36,400 | 1.11 | 1.19 | 1.11 | 1.19 | 00:00:00 | | 2008-08-29 | 7,000 | 1.19 | 1.19 | 1.13 | 1.13 | 00:00:00 | | 2008-09-02 | 7,500 | 1.14 | 1.16 | 1.14 | 1.14 | 00:00:00 | | 2008-09-03 | 3,500 | 1.17 | 1.17 | 1.15 | 1.15 | 00:00:00 | | 2008-09-04 | 60,700 | 1.10 | 1.10 | 1.03 | 1.03 | 00:00:00 | | 2008-09-05 | 166,600 | 1.03 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2008-09-08 | 65,500 | 1.03 | 1.03 | 1.03 | 1.03 | 00:00:00 | | 2008-09-09 | 29,000 | 1.03 | 1.06 | 1.03 | 1.03 | 00:00:00 | | 2008-09-10 | 170,000 | 1.03 | 1.04 | 0.90 | 0.95 | 00:00:00 | | 2008-09-11 | 42,700 | 0.90 | 0.91 | 0.77 | 0.90 | 00:00:00 | | 2008-09-12 | 95,400 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2008-09-15 | 10,000 | 0.90 | 0.90 | 0.75 | 0.85 | 00:00:00 | | 2008-09-16 | 26,800 | 0.80 | 0.82 | 0.80 | 0.81 | 00:00:00 | | 2008-09-17 | 18,400 | 0.81 | 0.85 | 0.79 | 0.85 | 00:00:00 | | 2008-09-18 | 103,200 | 0.85 | 0.85 | 0.81 | 0.85 | 00:00:00 | | 2008-09-19 | 25,500 | 0.81 | 0.85 | 0.78 | 0.79 | 00:00:00 | | 2008-09-22 | 77,300 | 0.85 | 0.85 | 0.76 | 0.77 | 00:00:00 | | 2008-09-23 | 9,800 | 0.77 | 0.84 | 0.75 | 0.84 | 00:00:00 | | 2008-09-24 | 15,600 | 0.89 | 0.90 | 0.88 | 0.89 | 00:00:00 | | 2008-09-25 | 1,000 | 0.89 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2008-09-26 | 7,000 | 0.92 | 0.92 | 0.80 | 0.80 | 00:00:00 | | 2008-09-29 | 13,300 | 0.80 | 0.80 | 0.79 | 0.79 | 00:00:00 | | 2008-09-30 | 5,800 | 0.76 | 0.80 | 0.76 | 0.78 | 00:00:00 | | 2008-10-01 | 13,800 | 0.79 | 0.80 | 0.77 | 0.78 | 00:00:00 | | 2008-10-02 | 62,800 | 0.79 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2008-10-03 | 70,300 | 0.75 | 0.75 | 0.70 | 0.70 | 00:00:00 | | 2008-10-06 | 56,800 | 0.70 | 0.70 | 0.40 | 0.50 | 00:00:00 | | 2008-10-07 | 16,000 | 0.55 | 0.55 | 0.50 | 0.52 | 00:00:00 | | 2008-10-08 | 14,900 | 0.55 | 0.55 | 0.47 | 0.47 | 00:00:00 | | 2008-10-09 | 22,100 | 0.50 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-10-10 | 92,200 | 0.44 | 0.45 | 0.33 | 0.36 | 00:00:00 | | 2008-10-14 | 78,000 | 0.39 | 0.40 | 0.33 | 0.40 | 00:00:00 | | 2008-10-15 | 24,900 | 0.58 | 0.58 | 0.45 | 0.50 | 00:00:00 | | 2008-10-16 | 10,600 | 0.52 | 0.53 | 0.45 | 0.53 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
