U.S. markets closed

GeoPetro Resources Company (GEOR)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.0189+0.0009 (+5.00%)
At close: 3:42PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 22, 20210.01530.01890.01300.01890.018955,268
Jun 21, 20210.01380.01940.01000.01800.0180159,460
Jun 18, 20210.02100.02100.01650.01650.016513,840
Jun 17, 20210.01510.01790.01500.01500.015015,400
Jun 16, 20210.01970.01970.01720.01720.01725,150
Jun 15, 20210.02040.02040.01880.01940.019414,630
Jun 14, 20210.02100.02100.01310.01510.015133,585
Jun 11, 20210.02200.02200.01690.01980.0198116,200
Jun 10, 20210.02000.02550.01300.02100.021090,967
Jun 09, 20210.01170.01990.01170.01990.0199436,434
Jun 08, 20210.03130.03130.00950.00970.0097143,561
Jun 07, 20210.01990.01990.01170.01500.01509,534
Jun 04, 20210.01940.01990.01940.01940.0194111,397
Jun 03, 20210.01840.01980.01050.01980.0198115,831
Jun 02, 20210.01250.01890.01250.01750.017544,259
Jun 01, 20210.01990.02080.01490.01720.0172235,195
May 28, 20210.02030.02200.01440.01600.016081,986
May 27, 20210.01000.01990.00500.01440.014469,335
May 26, 20210.01750.01760.01750.01760.017612,075
May 25, 20210.02010.02120.01500.02010.0201376,608
May 24, 20210.02230.02230.02230.02230.0223-
May 21, 20210.02410.02450.02230.02230.022324,111
May 20, 20210.02450.02450.02000.02200.0220210,400
May 19, 20210.02500.02500.02500.02500.02502,000
May 18, 20210.02820.02820.02000.02350.023565,768
May 17, 20210.02880.02880.02500.02600.026075,283
May 14, 20210.02890.03030.02500.02820.028210,289
May 13, 20210.02820.03250.02500.03050.0305491,252
May 12, 20210.02850.03250.02190.03250.03251,438,488
May 11, 20210.03250.03250.02500.02500.025061,685
May 10, 20210.02820.02990.02200.02940.0294100,058
May 07, 20210.02750.03030.02600.03030.030329,160
May 06, 20210.03250.03250.02600.02820.028222,000
May 05, 20210.02600.03290.02500.03100.0310130,937
May 04, 20210.03350.03400.02500.03190.0319358,680
May 03, 20210.02980.03000.02200.02980.0298198,796
Apr 30, 20210.02300.03490.02030.02820.0282728,582
Apr 29, 20210.01820.02040.01800.02040.0204507,137
Apr 28, 20210.02100.02100.01410.02050.0205346,426
Apr 27, 20210.01850.02300.01400.02300.0230139,326
Apr 26, 20210.02050.02530.01260.01890.0189677,240
Apr 23, 20210.01750.02000.01260.01260.0126107,708
Apr 22, 20210.02050.02050.01500.01610.0161238,808
Apr 21, 20210.02280.02280.01050.02050.0205388,910
Apr 20, 20210.01100.01700.01000.01640.0164324,633
Apr 19, 20210.02310.02310.02310.02310.0231-
Apr 16, 20210.01640.02310.01640.02310.023151,700
Apr 15, 20210.02490.02490.02360.02360.023663,765
Apr 14, 20210.01710.02310.01400.02300.0230274,797
Apr 13, 20210.02340.02340.01400.02000.0200626,231
Apr 12, 20210.03310.03310.02120.02340.0234285,776
Apr 09, 20210.02940.03310.02020.03000.0300220,023
Apr 08, 20210.02070.02940.02070.02580.0258278,195
Apr 07, 20210.03100.03800.02030.02500.0250495,429
Apr 06, 20210.03300.03490.02500.02900.02901,387,106
Apr 05, 20210.02350.03900.02200.02500.02504,061,386
Apr 01, 20210.02550.03000.01360.02490.02491,691,574
Mar 31, 20210.00730.05000.00690.01870.018711,312,579
Mar 30, 20210.00500.00570.00500.00520.0052231,425
Mar 29, 20210.00500.00500.00500.00500.0050-
Mar 26, 20210.00500.00500.00500.00500.0050-
Mar 25, 20210.00500.00500.00500.00500.0050-
Mar 24, 20210.00500.00500.00500.00500.0050-
Mar 23, 20210.00500.00500.00500.00500.00504,250
Mar 22, 20210.00570.00570.00500.00500.00505,200
Mar 19, 20210.00650.00650.00650.00650.0065-
Mar 18, 20210.00650.00650.00650.00650.00651,500
Mar 17, 20210.00350.00350.00350.00350.0035-
Mar 16, 20210.00350.00350.00350.00350.0035-
Mar 15, 20210.00650.00650.00350.00350.0035112,000
Mar 12, 20210.00580.00580.00580.00580.00586,000
Mar 11, 20210.00650.00650.00490.00490.00494,385
Mar 10, 20210.00330.00350.00330.00350.003510,800
Mar 09, 20210.00310.00310.00310.00310.0031-
Mar 08, 20210.00350.00350.00310.00310.0031143,000
Mar 05, 20210.00340.00340.00340.00340.0034-
Mar 04, 20210.00340.00340.00340.00340.0034100
Mar 03, 20210.00700.00700.00700.00700.0070-
Mar 02, 20210.00700.00700.00700.00700.0070-
Mar 01, 20210.00700.00700.00600.00700.0070155,092
Feb 26, 20210.00740.00740.00740.00740.0074-
Feb 25, 20210.00740.00740.00740.00740.00744,000
Feb 24, 20210.00310.00310.00300.00310.003148,250
Feb 23, 20210.00310.00310.00310.00310.0031-
Feb 22, 20210.00310.00310.00310.00310.003139,500
Feb 19, 20210.00780.00780.00780.00780.0078-
Feb 18, 20210.00780.00780.00780.00780.00781,367
Feb 17, 20210.00750.00780.00750.00780.007843,010
Feb 16, 20210.00500.00500.00500.00500.005020,000
Feb 12, 20210.00510.00510.00500.00500.005040,000
Feb 11, 20210.00730.00730.00300.00510.0051205,213
Feb 10, 20210.00300.00300.00290.00290.002962,050
Feb 09, 20210.00640.00640.00550.00550.0055108,020
Feb 08, 20210.00600.00600.00310.00600.0060204,000
Feb 05, 20210.00600.00600.00600.00600.0060-
Feb 04, 20210.00610.00750.00600.00600.006099,440
Feb 03, 20210.00780.00780.00520.00520.005211,032
Feb 02, 20210.00330.00330.00330.00330.0033-
Feb 01, 20210.00330.00330.00330.00330.0033-
Jan 29, 20210.00330.00330.00330.00330.0033-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...