|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2009-04-08 | 6,300 | 0.40 | 0.43 | 0.40 | 0.43 | 00:00:00 | 2009-04-09 | 22,800 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | 2009-04-13 | 24,400 | 0.42 | 0.42 | 0.40 | 0.40 | 00:00:00 | 2009-04-14 | 9,100 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2009-04-15 | 11,600 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | 2009-04-16 | 12,700 | 0.40 | 0.42 | 0.39 | 0.39 | 00:00:00 | 2009-04-17 | 56,700 | 0.38 | 0.45 | 0.38 | 0.45 | 00:00:00 | 2009-04-20 | 23,500 | 0.46 | 0.46 | 0.44 | 0.45 | 00:00:00 | 2009-04-21 | 46,000 | 0.45 | 0.49 | 0.43 | 0.44 | 00:00:00 | 2009-04-22 | 60,600 | 0.43 | 0.44 | 0.43 | 0.44 | 00:00:00 | 2009-04-23 | 8,000 | 0.44 | 0.45 | 0.44 | 0.44 | 00:00:00 | 2009-04-24 | 29,500 | 0.45 | 0.47 | 0.45 | 0.47 | 00:00:00 | 2009-04-27 | 38,300 | 0.46 | 0.46 | 0.45 | 0.45 | 00:00:00 | 2009-04-28 | 12,900 | 0.48 | 0.48 | 0.45 | 0.45 | 00:00:00 | 2009-04-29 | 86,300 | 0.48 | 0.54 | 0.47 | 0.49 | 00:00:00 | 2009-04-30 | 18,000 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | 2009-05-01 | 23,300 | 0.45 | 0.50 | 0.44 | 0.44 | 00:00:00 | 2009-05-04 | 13,400 | 0.48 | 0.52 | 0.48 | 0.52 | 00:00:00 | 2009-05-05 | 12,100 | 0.52 | 0.53 | 0.45 | 0.52 | 00:00:00 | 2009-05-06 | 25,600 | 0.52 | 0.54 | 0.52 | 0.53 | 00:00:00 | 2009-05-07 | 9,700 | 0.54 | 0.56 | 0.50 | 0.50 | 00:00:00 | 2009-05-08 | 17,100 | 0.53 | 0.53 | 0.50 | 0.53 | 00:00:00 | 2009-05-11 | 8,500 | 0.53 | 0.53 | 0.53 | 0.53 | 00:00:00 | 2009-05-12 | 18,600 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | 2009-05-13 | 23,500 | 0.57 | 0.60 | 0.57 | 0.57 | 00:00:00 | 2009-05-14 | 36,700 | 0.57 | 0.57 | 0.52 | 0.57 | 00:00:00 | 2009-05-15 | 32,000 | 0.57 | 0.59 | 0.54 | 0.54 | 00:00:00 | 2009-05-19 | 33,000 | 0.55 | 0.65 | 0.55 | 0.58 | 00:00:00 | 2009-05-20 | 27,200 | 0.62 | 0.65 | 0.61 | 0.61 | 00:00:00 | 2009-05-21 | 16,100 | 0.65 | 0.65 | 0.62 | 0.65 | 00:00:00 | 2009-05-22 | 25,800 | 0.63 | 0.70 | 0.61 | 0.61 | 00:00:00 | 2009-05-25 | 0 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | 2009-05-26 | 38,400 | 0.61 | 0.61 | 0.60 | 0.60 | 00:00:00 | 2009-05-27 | 30,000 | 0.60 | 0.60 | 0.58 | 0.58 | 00:00:00 | 2009-05-28 | 11,500 | 0.66 | 0.66 | 0.60 | 0.60 | 00:00:00 | 2009-05-29 | 21,500 | 0.60 | 0.63 | 0.60 | 0.63 | 00:00:00 | 2009-06-01 | 30,900 | 0.64 | 0.79 | 0.64 | 0.75 | 00:00:00 | 2009-06-02 | 87,000 | 0.75 | 0.92 | 0.75 | 0.80 | 00:00:00 | 2009-06-03 | 62,200 | 0.85 | 0.85 | 0.73 | 0.77 | 00:00:00 | 2009-06-04 | 77,800 | 0.78 | 0.78 | 0.70 | 0.78 | 00:00:00 | 2009-06-05 | 12,600 | 0.78 | 0.78 | 0.75 | 0.75 | 00:00:00 | 2009-06-08 | 141,100 | 0.75 | 0.84 | 0.70 | 0.81 | 00:00:00 | 2009-06-09 | 111,500 | 0.81 | 0.81 | 0.77 | 0.81 | 00:00:00 | 2009-06-10 | 26,900 | 0.80 | 0.82 | 0.79 | 0.81 | 00:00:00 | 2009-06-11 | 90,200 | 0.81 | 0.85 | 0.80 | 0.85 | 00:00:00 | 2009-06-12 | 29,700 | 0.83 | 0.87 | 0.77 | 0.82 | 00:00:00 | 2009-06-15 | 13,800 | 0.85 | 0.85 | 0.78 | 0.84 | 00:00:00 | 2009-06-16 | 14,600 | 0.84 | 0.85 | 0.77 | 0.77 | 00:00:00 | 2009-06-17 | 22,500 | 0.77 | 0.80 | 0.76 | 0.76 | 00:00:00 | 2009-06-18 | 117,100 | 0.76 | 0.76 | 0.69 | 0.71 | 00:00:00 | 2009-06-19 | 13,000 | 0.70 | 0.70 | 0.70 | 0.70 | 00:00:00 | 2009-06-22 | 12,000 | 0.71 | 0.71 | 0.68 | 0.68 | 00:00:00 | 2009-06-23 | 7,000 | 0.71 | 0.71 | 0.70 | 0.70 | 00:00:00 | 2009-06-24 | 12,000 | 0.70 | 0.71 | 0.69 | 0.69 | 00:00:00 | 2009-06-25 | 20,100 | 0.69 | 0.69 | 0.67 | 0.67 | 00:00:00 | 2009-06-26 | 141,600 | 0.71 | 0.72 | 0.71 | 0.72 | 00:00:00 | 2009-06-29 | 249,900 | 0.72 | 0.72 | 0.67 | 0.70 | 00:00:00 | 2009-06-30 | 76,000 | 0.69 | 0.70 | 0.68 | 0.69 | 00:00:00 | 2009-07-02 | 182,300 | 0.69 | 0.72 | 0.68 | 0.68 | 00:00:00 | 2009-07-03 | 122,300 | 0.69 | 0.69 | 0.68 | 0.69 | 00:00:00 | 2009-07-06 | 12,700 | 0.68 | 0.70 | 0.67 | 0.70 | 00:00:00 | 2009-07-07 | 47,600 | 0.68 | 0.68 | 0.65 | 0.65 | 00:00:00 | 2009-07-08 | 101,200 | 0.66 | 0.66 | 0.60 | 0.61 | 00:00:00 | 2009-07-09 | 19,100 | 0.64 | 0.64 | 0.59 | 0.59 | 00:00:00 | 2009-07-10 | 41,100 | 0.56 | 0.62 | 0.56 | 0.60 | 00:00:00 | 2009-07-13 | 54,700 | 0.59 | 0.64 | 0.58 | 0.61 | 00:00:00 | 2009-07-14 | 30,300 | 0.69 | 0.69 | 0.66 | 0.67 | 00:00:00 | 2009-07-15 | 260,200 | 0.68 | 0.70 | 0.58 | 0.70 | 00:00:00 | 2009-07-16 | 1,063,300 | 0.68 | 0.80 | 0.64 | 0.77 | 00:00:00 | 2009-07-17 | 186,500 | 0.82 | 0.84 | 0.80 | 0.80 | 00:00:00 | 2009-07-20 | 75,400 | 0.82 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2009-07-21 | 56,800 | 0.82 | 0.83 | 0.79 | 0.81 | 00:00:00 | 2009-07-22 | 43,000 | 0.83 | 0.84 | 0.81 | 0.81 | 00:00:00 | 2009-07-23 | 49,800 | 0.82 | 0.87 | 0.82 | 0.84 | 00:00:00 | 2009-07-24 | 47,500 | 0.85 | 0.88 | 0.81 | 0.86 | 00:00:00 | 2009-07-27 | 11,800 | 0.86 | 0.86 | 0.83 | 0.85 | 00:00:00 | 2009-07-28 | 20,500 | 0.83 | 0.89 | 0.83 | 0.88 | 00:00:00 | 2009-07-29 | 181,500 | 0.85 | 0.86 | 0.79 | 0.83 | 00:00:00 | 2009-07-30 | 48,600 | 0.80 | 0.83 | 0.80 | 0.80 | 00:00:00 | 2009-07-31 | 25,200 | 0.79 | 0.82 | 0.78 | 0.78 | 00:00:00 | 2009-08-04 | 142,900 | 0.79 | 0.88 | 0.79 | 0.85 | 00:00:00 | 2009-08-05 | 74,200 | 0.83 | 0.84 | 0.80 | 0.82 | 00:00:00 | 2009-08-06 | 31,300 | 0.82 | 0.82 | 0.81 | 0.81 | 00:00:00 | 2009-08-07 | 41,900 | 0.82 | 0.84 | 0.81 | 0.84 | 00:00:00 | 2009-08-10 | 45,100 | 0.84 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2009-08-11 | 184,900 | 0.84 | 0.84 | 0.80 | 0.83 | 00:00:00 | 2009-08-12 | 92,400 | 0.81 | 0.82 | 0.80 | 0.80 | 00:00:00 | 2009-08-13 | 79,600 | 0.83 | 0.86 | 0.82 | 0.85 | 00:00:00 | 2009-08-14 | 21,500 | 0.87 | 0.87 | 0.83 | 0.87 | 00:00:00 | 2009-08-17 | 51,800 | 0.87 | 0.87 | 0.82 | 0.85 | 00:00:00 | 2009-08-18 | 51,300 | 0.85 | 0.85 | 0.82 | 0.82 | 00:00:00 | 2009-08-19 | 75,400 | 0.82 | 0.83 | 0.80 | 0.82 | 00:00:00 | 2009-08-20 | 39,800 | 0.83 | 0.84 | 0.83 | 0.83 | 00:00:00 | 2009-08-21 | 73,100 | 0.84 | 0.84 | 0.82 | 0.84 | 00:00:00 | 2009-08-24 | 18,500 | 0.84 | 0.86 | 0.84 | 0.86 | 00:00:00 | 2009-08-25 | 47,500 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | 2009-08-26 | 90,400 | 0.84 | 0.84 | 0.78 | 0.81 | 00:00:00 | 2009-08-27 | 45,200 | 0.80 | 0.83 | 0.80 | 0.83 | 00:00:00 | 2009-08-28 | 60,700 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | 2009-08-31 | 125,200 | 0.84 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2009-09-01 | 300,000 | 0.80 | 0.90 | 0.80 | 0.88 | 00:00:00 | 2009-09-02 | 295,900 | 0.90 | 0.96 | 0.89 | 0.90 | 00:00:00 | 2009-09-03 | 244,700 | 0.90 | 0.90 | 0.85 | 0.89 | 00:00:00 | 2009-09-04 | 149,900 | 0.90 | 0.96 | 0.89 | 0.95 | 00:00:00 | 2009-09-08 | 335,500 | 0.96 | 1.03 | 0.95 | 1.00 | 00:00:00 | 2009-09-09 | 232,500 | 0.98 | 0.98 | 0.91 | 0.93 | 00:00:00 | 2009-09-10 | 138,100 | 0.93 | 0.95 | 0.90 | 0.93 | 00:00:00 | 2009-09-11 | 676,900 | 0.95 | 0.95 | 0.89 | 0.92 | 00:00:00 | 2009-09-14 | 119,500 | 0.93 | 0.94 | 0.90 | 0.90 | 00:00:00 | 2009-09-15 | 346,600 | 0.91 | 0.93 | 0.88 | 0.88 | 00:00:00 | 2009-09-16 | 376,900 | 0.88 | 0.89 | 0.83 | 0.85 | 00:00:00 | 2009-09-17 | 232,400 | 0.87 | 0.87 | 0.85 | 0.87 | 00:00:00 | 2009-09-18 | 111,600 | 0.87 | 0.87 | 0.84 | 0.84 | 00:00:00 | 2009-09-21 | 51,800 | 0.83 | 0.83 | 0.82 | 0.83 | 00:00:00 | 2009-09-22 | 126,600 | 0.85 | 0.85 | 0.83 | 0.83 | 00:00:00 | 2009-09-23 | 97,300 | 0.84 | 0.85 | 0.82 | 0.84 | 00:00:00 | 2009-09-24 | 203,900 | 0.83 | 0.84 | 0.81 | 0.82 | 00:00:00 | 2009-09-25 | 96,300 | 0.83 | 0.84 | 0.80 | 0.84 | 00:00:00 | 2009-09-28 | 38,900 | 0.85 | 0.86 | 0.83 | 0.84 | 00:00:00 | 2009-09-29 | 36,700 | 0.83 | 0.88 | 0.83 | 0.85 | 00:00:00 | 2009-09-30 | 100,600 | 0.85 | 0.91 | 0.85 | 0.90 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|