End of day Prices (full format), 113 Days for (GPR) GEOPACIFIC RESOURCES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2018-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2018-Jul-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-29 Fri
| ###
| ###
| ###
| ###
|
|
| 96.6
| 96.6
| 0.0 |
2018-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2018-Jun-27 Wed
| ###
| ###
| ###
| ###
|
|
| 12.9
| 12.9
| 0.0 |
2018-Jun-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-25 Mon
| ###
| ###
| ###
| ###
| 301,142
| 0
| ###
| ###
| 0.0 |
2018-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-21 Thu
| ###
| ###
| ###
| ###
| 475,558
| 0
| 95.2
| 95.2
| 0.0 |
2018-Jun-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Jun-18 Mon
| ###
| ###
| ###
| ###
| 104,424
| 0
| ###
| ###
| 0.0 |
2018-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-14 Thu
| ###
| ###
| ###
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2018-Jun-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2018-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-08 Fri
| ###
| ###
| ###
| ###
| 308,081
| 0
| 13.0
| 13.0
| 0.0 |
2018-Jun-07 Thu
| ###
| ###
| ###
| ###
| 1,131,474
| 0
| ###
| ###
| 0.0 |
2018-Jun-06 Wed
| ###
| ###
| ###
| ###
| 310,245
| 0
| ###
| ###
| 0.0 |
2018-Jun-05 Tue
| ###
| ###
| ###
| ###
| 1,309,042
| 0
| 15.5
| 15.5
| 0.0 |
2018-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Jun-01 Fri
| ###
| ###
| ###
| ###
| 524,972
| 0
| ###
| ###
| 0.0 |
2018-May-31 Thu
| ###
| ###
| ###
| ###
| 248,682
| 0
| 12.3
| 12.3
| 0.0 |
2018-May-30 Wed
| ###
| ###
| ###
| ###
| 677,145
| 0
| 15.8
| 15.8
| 0.0 |
2018-May-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-May-23 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-22 Tue
| ###
| ###
| ###
| ###
| 1,409,558
| 0
| 16.4
| 16.4
| 0.0 |
2018-May-21 Mon
| ###
| ###
| ###
| ###
| 266,549
| 0
| ###
| ###
| 0.0 |
2018-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2018-May-17 Thu
| ###
| ###
| ###
| ###
| 307,323
| 0
| ###
| ###
| 0.0 |
2018-May-16 Wed
| ###
| ###
| ###
| ###
| 495,453
| 0
| ###
| ###
| 0.0 |
2018-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2018-May-14 Mon
| ###
| ###
| ###
| ###
| 124,052
| 0
| 89.0
| 89.0
| 0.0 |
2018-May-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2018-May-09 Wed
| ###
| ###
| ###
| ###
| 60,951
| 0
| ###
| ###
| 0.0 |
2018-May-08 Tue
| ###
| ###
| ###
| ###
| 460,026
| 0
| ###
| ###
| 0.0 |
2018-May-07 Mon
| ###
| ###
| ###
| ###
| 1,748,751
| 0
| 72.4
| 72.4
| 0.0 |
2018-May-04 Fri
| ###
| ###
| ###
| ###
| 942,255
| 0
| ###
| ###
| 0.0 |
2018-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2018-May-02 Wed
| ###
| ###
| ###
| ###
| 46,848
| 0
| 15.3
| 15.3
| 0.0 |
2018-May-01 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-30 Mon
| ###
| ###
| ###
| ###
| 1,930,686
| 0
| 6.8
| 6.8
| 0.0 |
2018-Apr-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-26 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2018-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2018-Apr-23 Mon
| ###
| ###
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2018-Apr-20 Fri
| 0.043
| 0.043
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2018-Apr-19 Thu
| 0.042
| 0.043
| 0.042
| 0.043
|
|
| ###
| ###
| ### |
2018-Apr-18 Wed
| 0.041
| 0.042
| 0.041
| 0.041
|
|
| 68.2
| 68.2
| 0.0 |
2018-Apr-17 Tue
| ###
| 0.041
| ###
| 0.041
|
|
| ###
| ###
| 0.0 |
2018-Apr-16 Mon
| ###
| ###
| ###
| ###
| 687,841
| 0
| 71.9
| 71.9
| 0.0 |
2018-Apr-13 Fri
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2018-Apr-12 Thu
| ###
| ###
| ###
| ###
| 1,024,883
| 0
| ###
| ###
| 0.0 |
2018-Apr-11 Wed
| ###
| ###
| ###
| ###
| 2,149,450
| 0
| ###
| ###
| 0.0 |
2018-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 95.4
| 95.4
| 0.0 |
2018-Apr-09 Mon
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2018-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Apr-05 Thu
| ###
| ###
| ###
| ###
| 270,156
| 0
| 15.6
| 15.6
| 0.0 |
2018-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2018-Apr-03 Tue
| ###
| ###
| ###
| ###
| 2,805,971
| 0
| ###
| ###
| 0.0 |
2018-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2018-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2018-Mar-27 Tue
| ###
| ###
| ###
| ###
|
|
| 94.8
| 94.8
| 0.0 |
2018-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2018-Mar-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2018-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-20 Tue
| ###
| ###
| ###
| ###
| 818,578
| 0
| 96.7
| 96.7
| 0.0 |
2018-Mar-19 Mon
| ###
| ###
| ###
| ###
| 2,344,779
| 0
| 74.3
| 74.3
| 0.0 |
2018-Mar-16 Fri
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2018-Mar-15 Thu
| ###
| ###
| ###
| ###
| 272,552
| 0
| ###
| ###
| 0.0 |
2018-Mar-14 Wed
| ###
| ###
| ###
| ###
| 817,673
| 0
| ###
| ###
| 0.0 |
2018-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2018-Mar-12 Mon
| ###
| 0.041
| ###
| ###
| 2,294,482
| ###
| 2.5
| 2.5
| 0.0 |
2018-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2018-Mar-08 Thu
| ###
| ###
| ###
| ###
| 1,651,882
| 0
| 13.4
| 13.4
| 0.0 |
2018-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Mar-05 Mon
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2018-Mar-02 Fri
| ###
| ###
| ###
| ###
| 249,087
| 0
| ###
| ###
| 0.0 |
2018-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-28 Wed
| ###
| ###
| ###
| ###
| 193,375
| 0
| 88.4
| 88.4
| 0.0 |
2018-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-26 Mon
| ###
| ###
| ###
| ###
| 35,675
| 0
| ###
| ###
| 0.0 |
2018-Feb-23 Fri
| 0.029
| 0.029
| 0.029
| 0.029
| 394,749
| 11,447
| 63.3
| 63.3
| 0.0 |
2018-Feb-22 Thu
| 0.029
| 0.029
| 0.025
| 0.028
|
|
| ###
| ###
| ### |
2018-Feb-21 Wed
| ###
| ###
| 0.027
| 0.029
| 2,240,057
| 30,240
| 0.8
| 0.8
| 0.0 |
2018-Feb-20 Tue
| ###
| ###
| ###
| ###
| 646,143
| 0
| 91.5
| 91.5
| 0.0 |
2018-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,043,248
| 0
| 89.7
| 89.7
| 0.0 |
2018-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2018-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2018-Feb-14 Wed
| 0.029
| ###
| 0.029
| ###
| 315,277
| 4,571
| 92.6
| 92.6
| 0.0 |
2018-Feb-13 Tue
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| 9.6
| 9.6
| ### |
2018-Feb-12 Mon
| ###
| ###
| 0.028
| 0.028
|
|
| 5.2
| 5.2
| ### |
2018-Feb-09 Fri
| 0.028
| 0.029
| 0.027
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2018-Feb-07 Wed
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Feb-06 Tue
| 0.029
| 0.029
| 0.028
| 0.029
| 233,721
| ###
| 81.7
| 81.7
| 0.0 |
2018-Feb-05 Mon
| ###
| ###
| 0.029
| 0.029
| 1,536,173
| 22,274
| ###
| ###
| 0.0 |
2018-Feb-02 Fri
| 0.029
| ###
| 0.029
| ###
| 959,348
| ###
| ###
| ###
| 0.0 |
2018-Feb-01 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2018-Jan-31 Wed
| 0.029
| 0.029
| 0.028
| 0.028
|
|
| ###
| ###
| ### |
2018-Jan-30 Tue
| 0.028
| 0.028
| 0.028
| 0.028
|
|
| 77.5
| 77.5
| ### |
2018-Jan-29 Mon
| 0.027
| 0.028
| 0.025
| 0.028
| 1,988,078
| 52,684
| ###
| ###
| ### |
2018-Jan-25 Thu
| 0.028
| 0.029
| 0.028
| 0.028
| 971,656
| ###
| 68.2
| 68.2
| ### |
2018-Jan-24 Wed
| 0.026
| 0.028
| 0.026
| 0.028
| 767,448
| 20,721
| 96.4
| 96.4
| ### |
2018-Jan-23 Tue
| 0.027
| 0.027
| 0.027
| 0.027
|
|
| 64.4
| 64.4
| ### |
2018-Jan-22 Mon
| 0.026
| 0.027
| 0.026
| 0.027
|
|
| ###
| ###
| ### |
2018-Jan-19 Fri
| 0.026
| 0.026
| 0.026
| 0.026
| 211,550
| ###
| ###
| ###
| ### |
|