Geodrill Limited (QX) (GEODF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0627 | 3.75449101796 | 1.67 | 1.75 | 1.6 | 30511 | 1.69949498 | CS |
| 4 | 0.2527 | 17.0743243243 | 1.48 | 1.82 | 1.48 | 20567 | 1.69091646 | CS |
| 12 | 0.3027 | 21.1678321678 | 1.43 | 1.82 | 1.43 | 13306 | 1.64308318 | CS |
| 26 | 0.3839 | 28.4623368921 | 1.3488 | 1.82 | 1.141 | 12535 | 1.51246913 | CS |
| 52 | -0.6273 | -26.5805084746 | 2.36 | 2.36 | 1.141 | 12522 | 1.56192897 | CS |
| 156 | -0.0873 | -4.7967032967 | 1.82 | 2.68 | 1.141 | 9590 | 1.7659216 | CS |
| 260 | -0.0873 | -4.7967032967 | 1.82 | 2.68 | 1.141 | 9590 | 1.7659216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 1.7327 | 0.03 | 1.92 | 1.705 | 1.75 | 1.705 | 62191 |
| 1721942400 | 1.7 | 0 | 0.00 | 1.7 | 1.71 | 1.6 | 82398 |
| 1721856480 | 1.7 | -0.01 | -0.58 | 1.72 | 1.73 | 1.673 | 27677 |
| 1721770140 | 1.71 | -0.01 | -0.58 | 1.716944 | 1.716944 | 1.6975 | 25719 |
| 1721683740 | 1.72 | 0.06 | 3.49 | 1.66 | 1.72 | 1.6548 | 5340 |
| 1721424180 | 1.662 | -0.04 | -2.23 | 1.67 | 1.68 | 1.643 | 11543 |
| 1721337960 | 1.6999 | 0 | 0.23 | 1.706 | 1.72 | 1.69 | 12818 |
| 1721251320 | 1.696 | 0.01 | 0.36 | 1.82 | 1.82 | 1.69 | 7632 |
| 1721164920 | 1.69 | -0.04 | -2.25 | 1.73 | 1.73 | 1.67 | 9828 |
| 1721078940 | 1.7289 | -0 | -0.06 | 1.6969 | 1.7441 | 1.69 | 21333 |
| 1720819200 | 1.73 | 0.07 | 4.22 | 1.66 | 1.79 | 1.6319999 | 42393 |
| 1720733280 | 1.66 | 0.05 | 3.11 | 1.6339999 | 1.68 | 1.625 | 6794 |
| 1720646880 | 1.61 | -0.02 | -1.23 | 1.616 | 1.6299999 | 1.61 | 3200 |
| 1720560540 | 1.6299999 | -0.04 | -2.24 | 1.66 | 1.68 | 1.6299999 | 11975 |
| 1720473600 | 1.6674 | 0.02 | 1.05 | 1.7196 | 1.72 | 1.65 | 8417 |
| 1720214640 | 1.65 | 0.05 | 3.12 | 1.7 | 1.7 | 1.592 | 29631 |
| 1720041000 | 1.6 | -0.03 | -1.84 | 1.6492 | 1.6492 | 1.6 | 6746 |
| 1719955740 | 1.6299999 | -0.07 | -4.12 | 1.635 | 1.6531 | 1.6299999 | 6974 |
| 1719868980 | 1.69999 | 0.02 | 1.01 | 1.74 | 1.747 | 1.6399999 | 16720 |
| 1719610020 | 1.683 | 0.22 | 14.70 | 1.48 | 1.7 | 1.48 | 53761 |
| 1719523200 | 1.4673 | -0.01 | -0.52 | 1.48 | 1.48 | 1.4615 | 3524 |
| 1719437280 | 1.475 | 0 | 0.00 | 1.475 | 1.475 | 1.475 | 0 |
| 1719350880 | 1.475 | 0.02 | 1.58 | 1.48 | 1.48 | 1.463 | 1749 |
| 1719264540 | 1.452 | -0.02 | -1.22 | 1.443 | 1.4743 | 1.44 | 3549 |
| 1719005220 | 1.47 | -0.01 | -0.65 | 1.475 | 1.475 | 1.47 | 4893 |
| 1718918640 | 1.4796 | -0.01 | -0.83 | 1.482 | 1.4925 | 1.466 | 2844 |
| 1718746140 | 1.492 | -0.04 | -2.48 | 1.5149999 | 1.5149999 | 1.487 | 4237 |
| 1718659680 | 1.53 | 0.03 | 2.00 | 1.55 | 1.55 | 1.5 | 1767 |
| 1718400300 | 1.5 | -0.01 | -0.66 | 1.61 | 1.61 | 1.4756 | 10368 |
| 1718314140 | 1.51 | -0.04 | -2.58 | 1.5385 | 1.5385 | 1.507046 | 7312 |
| 1718227380 | 1.55 | 0.01 | 0.71 | 1.546 | 1.5543 | 1.546 | 960 |
| 1718141340 | 1.539 | -0.01 | -0.71 | 1.548 | 1.548 | 1.53 | 2075 |
| 1718054880 | 1.55 | -0.02 | -1.27 | 1.5627 | 1.5813 | 1.55 | 9036 |
| 1717795800 | 1.57 | -0.03 | -1.88 | 1.61 | 1.61 | 1.57 | 23149 |
| 1717709400 | 1.6 | 0 | 0.14 | 1.6 | 1.6 | 1.6 | 280 |
| 1717622460 | 1.5976999 | 0.03 | 1.86 | 1.595 | 1.5976999 | 1.595 | 2980 |
| 1717536360 | 1.5685 | -0.05 | -3.18 | 1.6299999 | 1.6299999 | 1.5601 | 25458 |
| 1717450140 | 1.62 | 0.02 | 1.42 | 1.6403 | 1.6403 | 1.618 | 11689 |
| 1717190940 | 1.5973 | -0.02 | -1.42 | 1.59 | 1.615 | 1.59 | 10989 |
| 1717104540 | 1.6203 | 0 | 0.02 | 1.595 | 1.6203 | 1.595 | 1638 |
| 1717018020 | 1.62 | 0.02 | 1.25 | 1.5965 | 1.62 | 1.59 | 9220 |
| 1716931740 | 1.6 | 0 | 0.00 | 1.6399 | 1.6399 | 1.6 | 8753 |
| 1716585840 | 1.6 | -0.02 | -1.23 | 1.6399999 | 1.66 | 1.6 | 8961 |
| 1716499740 | 1.62 | -0.03 | -1.82 | 1.62 | 1.6299999 | 1.6 | 14176 |
| 1716412800 | 1.65 | -0.01 | -0.60 | 1.65 | 1.65 | 1.65 | 1450 |
| 1716326940 | 1.66 | -0.04 | -2.35 | 1.52 | 1.6715 | 1.52 | 26710 |
| 1716240180 | 1.7 | 0.06 | 3.66 | 1.67 | 1.7 | 1.67 | 2125 |
| 1715981340 | 1.6399999 | -0.02 | -1.20 | 1.6399999 | 1.6399999 | 1.624 | 16200 |
| 1715894940 | 1.66 | -0.03 | -1.60 | 1.646 | 1.6727 | 1.646 | 4645 |
| 1715808000 | 1.687 | 0.02 | 1.44 | 1.681 | 1.69 | 1.66 | 3626 |
| 1715722140 | 1.663 | 0 | 0.28 | 1.68 | 1.69 | 1.639 | 21935 |
| 1715635200 | 1.6584 | 0.16 | 10.56 | 1.549 | 1.6841 | 1.5459 | 46534 |
| 1715376000 | 1.5 | -0.02 | -1.06 | 1.5598 | 1.6399999 | 1.478 | 7525 |
| 1715289720 | 1.516 | 0.04 | 2.43 | 1.516 | 1.516 | 1.516 | 260 |
| 1715203200 | 1.48 | -0.02 | -1.33 | 1.54 | 1.57 | 1.48 | 26069 |
| 1715117340 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 3730 |
| 1715030940 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 0 |
| 1714771740 | 1.5 | 0 | 0.00 | 1.43 | 1.558 | 1.43 | 10623 |
| 1714685340 | 1.5 | -0.02 | -1.32 | 1.5 | 1.5 | 1.5 | 200 |
| 1714598400 | 1.52 | -0.02 | -1.30 | 1.51 | 1.52 | 1.51 | 6900 |
| 1714512600 | 1.54 | 0 | 0.00 | 1.54 | 1.54 | 1.52 | 450 |
| 1714425720 | 1.54 | 0 | 0.00 | 1.5599 | 1.5599 | 1.54 | 7600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
