|
 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 | | 2008-10-16 | 10,600 | 0.52 | 0.53 | 0.45 | 0.53 | 00:00:00 | | 2008-10-17 | 16,600 | 0.50 | 0.50 | 0.38 | 0.45 | 00:00:00 | | 2008-10-20 | 8,500 | 0.40 | 0.49 | 0.40 | 0.47 | 00:00:00 | | 2008-10-21 | 9,300 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2008-10-22 | 15,200 | 0.45 | 0.45 | 0.40 | 0.44 | 00:00:00 | | 2008-10-23 | 27,500 | 0.44 | 0.44 | 0.35 | 0.35 | 00:00:00 | | 2008-10-24 | 10,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2008-10-27 | 16,800 | 0.32 | 0.43 | 0.32 | 0.35 | 00:00:00 | | 2008-10-28 | 21,800 | 0.38 | 0.38 | 0.36 | 0.36 | 00:00:00 | | 2008-10-29 | 47,400 | 0.31 | 0.35 | 0.30 | 0.34 | 00:00:00 | | 2008-10-30 | 484,500 | 0.33 | 0.35 | 0.30 | 0.31 | 00:00:00 | | 2008-10-31 | 27,200 | 0.35 | 0.40 | 0.32 | 0.37 | 00:00:00 | | 2008-11-03 | 34,200 | 0.39 | 0.44 | 0.38 | 0.44 | 00:00:00 | | 2008-11-04 | 7,000 | 0.45 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2008-11-05 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2008-11-06 | 3,700 | 0.46 | 0.46 | 0.42 | 0.42 | 00:00:00 | | 2008-11-07 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-11-10 | 1,700 | 0.41 | 0.45 | 0.41 | 0.45 | 00:00:00 | | 2008-11-11 | 6,800 | 0.48 | 0.48 | 0.40 | 0.45 | 00:00:00 | | 2008-11-12 | 18,400 | 0.41 | 0.41 | 0.31 | 0.31 | 00:00:00 | | 2008-11-13 | 12,300 | 0.34 | 0.34 | 0.31 | 0.33 | 00:00:00 | | 2008-11-14 | 15,000 | 0.31 | 0.31 | 0.29 | 0.31 | 00:00:00 | | 2008-11-17 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-11-18 | 10,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-11-19 | 36,900 | 0.32 | 0.32 | 0.26 | 0.27 | 00:00:00 | | 2008-11-20 | 9,000 | 0.30 | 0.30 | 0.25 | 0.25 | 00:00:00 | | 2008-11-21 | 12,700 | 0.25 | 0.25 | 0.22 | 0.24 | 00:00:00 | | 2008-11-24 | 7,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2008-11-25 | 40,200 | 0.25 | 0.25 | 0.22 | 0.22 | 00:00:00 | | 2008-11-26 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-11-27 | 6,500 | 0.30 | 0.30 | 0.23 | 0.23 | 00:00:00 | | 2008-11-28 | 30,400 | 0.27 | 0.28 | 0.20 | 0.28 | 00:00:00 | | 2008-12-01 | 24,000 | 0.26 | 0.26 | 0.23 | 0.25 | 00:00:00 | | 2008-12-02 | 11,200 | 0.25 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2008-12-03 | 47,600 | 0.24 | 0.27 | 0.24 | 0.27 | 00:00:00 | | 2008-12-04 | 9,900 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2008-12-05 | 71,100 | 0.26 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2008-12-08 | 20,600 | 0.26 | 0.28 | 0.26 | 0.27 | 00:00:00 | | 2008-12-09 | 141,600 | 0.32 | 0.33 | 0.32 | 0.33 | 00:00:00 | | 2008-12-10 | 10,700 | 0.36 | 0.36 | 0.32 | 0.32 | 00:00:00 | | 2008-12-11 | 13,200 | 0.32 | 0.36 | 0.32 | 0.34 | 00:00:00 | | 2008-12-12 | 22,600 | 0.34 | 0.34 | 0.31 | 0.31 | 00:00:00 | | 2008-12-15 | 34,600 | 0.31 | 0.37 | 0.31 | 0.37 | 00:00:00 | | 2008-12-16 | 14,900 | 0.36 | 0.36 | 0.29 | 0.32 | 00:00:00 | | 2008-12-17 | 1,000 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-12-18 | 45,100 | 0.32 | 0.32 | 0.26 | 0.32 | 00:00:00 | | 2008-12-19 | 7,000 | 0.30 | 0.31 | 0.30 | 0.31 | 00:00:00 | | 2008-12-22 | 86,600 | 0.32 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-12-23 | 27,900 | 0.31 | 0.33 | 0.30 | 0.30 | 00:00:00 | | 2008-12-24 | 70,200 | 0.30 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2008-12-29 | 58,300 | 0.31 | 0.31 | 0.25 | 0.25 | 00:00:00 | | 2008-12-30 | 43,100 | 0.27 | 0.31 | 0.27 | 0.31 | 00:00:00 | | 2008-12-31 | 90,900 | 0.30 | 0.31 | 0.28 | 0.28 | 00:00:00 | | 2009-01-02 | 22,500 | 0.31 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2009-01-05 | 6,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2009-01-06 | 33,800 | 0.35 | 0.60 | 0.35 | 0.42 | 00:00:00 | | 2009-01-07 | 37,300 | 0.55 | 0.55 | 0.44 | 0.53 | 00:00:00 | | 2009-01-08 | 49,600 | 0.54 | 0.54 | 0.47 | 0.50 | 00:00:00 | | 2009-01-09 | 42,000 | 0.51 | 0.51 | 0.47 | 0.50 | 00:00:00 | | 2009-01-12 | 30,700 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2009-01-13 | 5,000 | 0.52 | 0.52 | 0.50 | 0.50 | 00:00:00 | | 2009-01-14 | 5,300 | 0.52 | 0.52 | 0.48 | 0.48 | 00:00:00 | | 2009-01-15 | 12,900 | 0.49 | 0.49 | 0.47 | 0.47 | 00:00:00 | | 2009-01-16 | 36,300 | 0.48 | 0.48 | 0.33 | 0.33 | 00:00:00 | | 2009-01-19 | 25,700 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2009-01-20 | 1,500 | 0.42 | 0.48 | 0.42 | 0.48 | 00:00:00 | | 2009-01-21 | 2,000 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2009-01-22 | 1,900 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2009-01-23 | 4,400 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-01-26 | 30,200 | 0.44 | 0.45 | 0.39 | 0.45 | 00:00:00 | | 2009-01-27 | 3,500 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2009-01-28 | 29,700 | 0.46 | 0.46 | 0.39 | 0.42 | 00:00:00 | | 2009-01-29 | 44,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2009-01-30 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-02-02 | 6,500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-02-03 | 1,000 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2009-02-04 | 5,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2009-02-05 | 14,000 | 0.46 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2009-02-06 | 8,000 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | | 2009-02-09 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-02-10 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-02-11 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-02-12 | 38,400 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-02-13 | 29,200 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2009-02-17 | 25,300 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2009-02-18 | 1,100 | 0.42 | 0.42 | 0.42 | 0.42 | 00:00:00 | | 2009-02-19 | 87,400 | 0.45 | 0.65 | 0.45 | 0.65 | 00:00:00 | | 2009-02-20 | 25,900 | 0.53 | 0.60 | 0.51 | 0.51 | 00:00:00 | | 2009-02-23 | 5,500 | 0.59 | 0.59 | 0.52 | 0.52 | 00:00:00 | | 2009-02-24 | 62,100 | 0.50 | 0.50 | 0.45 | 0.45 | 00:00:00 | | 2009-02-25 | 1,000 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2009-02-26 | 8,900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2009-02-27 | 16,200 | 0.45 | 0.45 | 0.43 | 0.43 | 00:00:00 | | 2009-03-02 | 15,900 | 0.46 | 0.47 | 0.39 | 0.39 | 00:00:00 | | 2009-03-03 | 17,000 | 0.39 | 0.43 | 0.33 | 0.33 | 00:00:00 | | 2009-03-04 | 4,400 | 0.37 | 0.37 | 0.34 | 0.34 | 00:00:00 | | 2009-03-05 | 15,800 | 0.35 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2009-03-06 | 9,100 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2009-03-09 | 8,600 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2009-03-10 | 18,900 | 0.40 | 0.41 | 0.38 | 0.38 | 00:00:00 | | 2009-03-11 | 29,500 | 0.38 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2009-03-12 | 67,500 | 0.38 | 0.44 | 0.35 | 0.44 | 00:00:00 | | 2009-03-13 | 5,200 | 0.37 | 0.42 | 0.37 | 0.42 | 00:00:00 | | 2009-03-16 | 20,700 | 0.40 | 0.44 | 0.40 | 0.42 | 00:00:00 | | 2009-03-17 | 500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2009-03-18 | 38,100 | 0.39 | 0.39 | 0.36 | 0.36 | 00:00:00 | | 2009-03-19 | 123,900 | 0.35 | 0.35 | 0.32 | 0.32 | 00:00:00 | | 2009-03-20 | 74,600 | 0.29 | 0.34 | 0.26 | 0.32 | 00:00:00 | | 2009-03-23 | 45,100 | 0.31 | 0.32 | 0.29 | 0.32 | 00:00:00 | | 2009-03-24 | 40,200 | 0.32 | 0.34 | 0.29 | 0.34 | 00:00:00 | | 2009-03-25 | 26,500 | 0.35 | 0.35 | 0.33 | 0.33 | 00:00:00 | | 2009-03-26 | 54,300 | 0.35 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2009-03-27 | 49,400 | 0.37 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2009-03-30 | 70,000 | 0.45 | 0.45 | 0.38 | 0.38 | 00:00:00 | | 2009-03-31 | 26,300 | 0.44 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2009-04-01 | 58,700 | 0.43 | 0.45 | 0.42 | 0.45 | 00:00:00 | | 2009-04-02 | 93,900 | 0.45 | 0.45 | 0.43 | 0.45 | 00:00:00 | | 2009-04-03 | 123,500 | 0.46 | 0.47 | 0.45 | 0.45 | 00:00:00 | | 2009-04-06 | 28,900 | 0.45 | 0.45 | 0.42 | 0.44 | 00:00:00 | | 2009-04-07 | 11,500 | 0.43 | 0.43 | 0.40 | 0.42 | 00:00:00 | | 2009-04-08 | 6,300 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
