Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geodrill Ltd Ord (TSX: GEO )

2.140 -0.060 (-2.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 2.440 2.450 2.350 2.390 32,070 -0.02(-0.83%)
May 30, 2012 2.460 2.460 2.400 2.410 23,500 -0.03(-1.23%)
May 29, 2012 2.520 2.520 2.440 2.440 4,700 -0.06(-2.40%)
May 28, 2012 2.670 2.670 2.480 2.500 78,400 -0.14(-5.30%)
May 25, 2012 2.550 2.680 2.550 2.640 44,800 +0.09(+3.53%)
May 24, 2012 2.530 2.550 2.490 2.550 243,300 +0.08(+3.24%)
May 23, 2012 2.450 2.500 2.350 2.470 35,624 -0.03(-1.20%)
May 22, 2012 2.420 2.590 2.380 2.500 83,100 +0.10(+4.17%)
May 18, 2012 2.400 2.400 2.400 0 -0.08(-3.23%)
May 17, 2012 2.500 2.600 2.350 2.480 310,400 -0.08(-3.13%)
May 16, 2012 2.670 2.670 2.500 2.560 144,990 -0.12(-4.48%)
May 15, 2012 2.820 2.870 2.650 2.680 175,950 -0.06(-2.19%)
May 14, 2012 2.950 2.950 2.740 2.740 142,633 -0.16(-5.52%)
May 11, 2012 2.870 2.950 2.870 2.900 349,700 +0.03(+1.05%)
May 10, 2012 2.850 2.900 2.850 2.870 121,470 +0.02(+0.70%)
May 09, 2012 2.820 2.900 2.730 2.850 106,100 +0.03(+1.06%)
May 08, 2012 3.050 3.050 2.730 2.820 378,325 -0.23(-7.54%)
May 07, 2012 3.160 3.180 3.010 3.050 207,520 -0.11(-3.48%)
May 04, 2012 3.210 3.210 3.100 3.160 132,620 -0.09(-2.77%)
May 03, 2012 3.270 3.280 3.150 3.250 229,953 -0.02(-0.61%)
May 02, 2012 3.300 3.350 3.260 3.270 36,730 +0.00(+0.00%)
May 01, 2012 3.280 3.300 3.270 3.270 28,388 +0.00(+0.00%)
Apr 30, 2012 3.240 3.310 3.240 3.270 49,476 -0.02(-0.61%)
Apr 27, 2012 3.270 3.400 3.250 3.290 66,500 +0.04(+1.23%)
Apr 26, 2012 3.310 3.310 3.230 3.250 42,100 -0.06(-1.81%)
Apr 25, 2012 3.350 3.400 3.310 3.310 19,915 +0.01(+0.30%)
Apr 24, 2012 3.320 3.350 3.260 3.300 37,475 -0.02(-0.60%)
Apr 23, 2012 3.320 3.350 3.320 3.320 4,100 -0.02(-0.60%)
Apr 20, 2012 3.350 3.350 3.300 3.340 261,100 -0.02(-0.60%)
Apr 19, 2012 3.400 3.400 3.300 3.360 139,200 -0.03(-0.88%)
Apr 18, 2012 3.380 3.400 3.380 3.390 167,400 -0.03(-0.88%)
Apr 17, 2012 3.440 3.440 3.400 3.420 8,500 -0.04(-1.16%)
Apr 16, 2012 3.350 3.460 3.350 3.460 176,521 +0.13(+3.90%)
Apr 13, 2012 3.300 3.330 3.300 3.330 369,672 +0.03(+0.91%)
Apr 12, 2012 3.250 3.340 3.250 3.300 1,301,147 +0.08(+2.48%)
Apr 11, 2012 3.150 3.290 3.150 3.220 1,992,357 +0.07(+2.22%)
Apr 10, 2012 3.160 3.160 3.120 3.150 427,200 -0.05(-1.56%)
Apr 09, 2012 3.200 3.200 3.170 3.200 9,750 +0.01(+0.31%)
Apr 05, 2012 3.140 3.200 3.130 3.190 369,703 +0.07(+2.24%)
Apr 04, 2012 3.300 3.300 3.050 3.120 86,400 -0.18(-5.45%)
Apr 03, 2012 3.350 3.450 3.300 3.300 24,300 +0.00(+0.00%)
Apr 02, 2012 3.300 3.320 3.250 3.300 31,860 -0.02(-0.60%)
Mar 30, 2012 3.320 3.340 3.320 3.320 11,375 +0.01(+0.30%)
Mar 29, 2012 3.320 3.320 2.970 3.310 72,780 -0.01(-0.30%)
Mar 28, 2012 3.320 3.350 3.290 3.320 313,900 -0.02(-0.60%)
Mar 27, 2012 3.330 3.350 3.330 3.340 13,950 -0.01(-0.30%)
Mar 26, 2012 3.360 3.390 3.300 3.350 39,327 -0.01(-0.30%)
Mar 23, 2012 3.420 3.420 3.360 3.360 13,600 -0.04(-1.18%)
Mar 22, 2012 3.450 3.450 3.390 3.400 47,773 -0.10(-2.86%)
Mar 21, 2012 3.450 3.520 3.450 3.500 167,570 +0.07(+2.04%)
Mar 20, 2012 3.450 3.450 3.430 3.430 13,300 -0.07(-2.00%)
Mar 19, 2012 3.500 3.510 3.460 3.500 66,552 +0.00(+0.00%)
Mar 16, 2012 3.500 3.500 3.490 3.500 176,271 +0.01(+0.29%)
Mar 15, 2012 3.450 3.510 3.450 3.490 416,180 +0.07(+2.05%)
Mar 14, 2012 3.550 3.550 3.400 3.420 280,400 -0.13(-3.66%)
Mar 13, 2012 3.590 3.590 3.500 3.550 468,026 -0.04(-1.11%)
Mar 12, 2012 3.650 3.660 3.500 3.590 405,995 -0.05(-1.37%)
Mar 09, 2012 3.500 3.750 3.500 3.640 1,008,525 +0.14(+4.00%)
Mar 08, 2012 3.350 3.510 3.300 3.500 2,902,873 +0.20(+6.06%)
Mar 07, 2012 3.250 3.330 3.230 3.300 1,718,600 +0.07(+2.17%)
Mar 06, 2012 3.300 3.300 3.150 3.230 118,723 -0.09(-2.71%)
Mar 05, 2012 3.480 3.480 3.300 3.320 235,399 -0.07(-2.06%)
Mar 02, 2012 3.220 3.500 3.200 3.390 1,490,259 +0.24(+7.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.