End of day Prices (full format), 150 Days for (GPR) GEOPACIFIC RESOURCES LTD
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.01 |
2023-Mar-01 Wed
| ###
| ###
| 0.0155
| ###
|
|
| 98.8
| 98.8
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 1,943,728
| 0
| ###
| ###
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 730,050
| 0
| ###
| ###
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 769,984
| 0
| ###
| ###
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-20 Mon
| 0.023
| 0.023
| ###
| ###
|
|
| 0.4
| 0.4
| 0.0 |
2023-Feb-17 Fri
| 0.024
| 0.024
| 0.023
| 0.023
| 1,458,126
| ###
| 12.6
| 12.6
| ### |
2023-Feb-16 Thu
| 0.021
| 0.025
| ###
| 0.025
| 3,072,824
| ###
| 99.4
| 99.4
| ### |
2023-Feb-15 Wed
| 0.023
| 0.023
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-14 Tue
| 0.022
| 0.022
| 0.021
| 0.022
|
|
| ###
| ###
| ### |
2023-Feb-13 Mon
| 0.023
| 0.024
| ###
| ###
| 2,544,626
| ###
| ###
| ###
| 0.0 |
2023-Feb-10 Fri
| 0.022
| 0.022
| 0.021
| 0.021
|
|
| ###
| ###
| ### |
2023-Feb-09 Thu
| ###
| 0.024
| ###
| 0.024
|
|
| ###
| ###
| ### |
2023-Feb-08 Wed
| 0.025
| 0.025
| ###
| ###
| 8,346,123
| 104,326
| ###
| ###
| 0.0 |
2023-Feb-07 Tue
| 0.026
| 0.026
| 0.025
| 0.025
|
|
| 12.5
| 12.5
| ### |
2023-Feb-06 Mon
| 0.028
| ###
| 0.025
| 0.025
|
|
| ###
| ###
| ### |
2023-Feb-03 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2023-Feb-02 Thu
| ###
| ###
| 0.027
| 0.027
|
|
| 1.8
| 1.8
| ### |
2023-Feb-01 Wed
| 0.028
| ###
| 0.028
| ###
|
|
| 95.7
| 95.7
| 0.0 |
2023-Jan-31 Tue
| 0.028
| 0.028
| 0.027
| 0.028
|
|
| ###
| ###
| ### |
2023-Jan-30 Mon
| ###
| ###
| 0.028
| 0.028
| 405,944
| 5,683
| ###
| ###
| ### |
2023-Jan-27 Fri
| ###
| ###
| ###
| ###
| 94,380
| 0
| 14.7
| 14.7
| 0.0 |
2023-Jan-25 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2023-Jan-24 Tue
| 0.029
| ###
| 0.029
| ###
| 383,729
| ###
| 89.9
| 89.9
| 0.0 |
2023-Jan-23 Mon
| ###
| ###
| 0.028
| 0.028
| 4,381,389
| ###
| ###
| ###
| ### |
2023-Jan-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-18 Wed
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-16 Mon
| ###
| ###
| ###
| ###
| 175,243
| 0
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 12.3
| 12.3
| 0.0 |
2023-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-11 Wed
| ###
| ###
| ###
| ###
|
|
| 98.7
| 98.7
| 0.0 |
2023-Jan-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-09 Mon
| 0.029
| ###
| 0.029
| ###
| 1,754,124
| ###
| ###
| ###
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| 0.0275
| 0.029
| 2,930,983
| ###
| ###
| ###
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 763,277
| 0
| 1.5
| 1.5
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| ###
| ###
| ###
| ###
| 58,575
| 0
| 3.9
| 3.9
| 0.0 |
2022-Dec-29 Thu
| ###
| ###
| ###
| ###
| 1,008,352
| 0
| 73.1
| 73.1
| 0.0 |
2022-Dec-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-23 Fri
| 0.042
| 0.042
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-22 Thu
| 0.042
| 0.042
| ###
| ###
|
|
| 7.6
| 7.6
| 0.0 |
2022-Dec-21 Wed
| 0.043
| 0.043
| ###
| 0.042
|
|
| 16.6
| 16.6
| ### |
2022-Dec-20 Tue
| 0.044
| 0.044
| 0.041
| 0.041
| 269,526
| 11,454
| ###
| ###
| 0.0 |
2022-Dec-19 Mon
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2022-Dec-16 Fri
| 0.048
| 0.048
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2022-Dec-15 Thu
| 0.048
| 0.048
| 0.048
| 0.048
| 71,673
| 3,440
| ###
| ###
| ### |
2022-Dec-14 Wed
| 0.045
| 0.048
| 0.045
| 0.048
| 60,688
| 2,821
| ###
| ###
| ### |
2022-Dec-13 Tue
| 0.045
| 0.048
| 0.045
| 0.045
| 134,745
| ###
| ###
| ###
| ### |
2022-Dec-12 Mon
| 0.046
| 0.046
| 0.045
| 0.045
| 127,050
| 5,780
| 25.9
| 25.9
| ### |
2022-Dec-09 Fri
| ###
| 0.051
| ###
| 0.051
|
|
| ###
| ###
| ### |
2022-Dec-08 Thu
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 75.9
| 75.9
| ### |
2022-Dec-07 Wed
| 0.045
| 0.048
| 0.044
| 0.044
| 74,477
| 3,425
| ###
| ###
| ### |
2022-Dec-06 Tue
| 0.046
| 0.047
| 0.045
| 0.045
|
|
| 23.2
| 23.2
| ### |
2022-Dec-05 Mon
| 0.047
| 0.047
| 0.047
| 0.047
|
|
| 73.8
| 73.8
| ### |
2022-Dec-02 Fri
| 0.048
| 0.048
| 0.048
| 0.048
| 2,049,424
| 98,372
| ###
| ###
| ### |
2022-Dec-01 Thu
| 0.051
| 0.051
| 0.048
| 0.049
|
|
| ###
| ###
| ### |
2022-Nov-30 Wed
| 0.049
| 0.049
| 0.049
| 0.049
|
|
| 60.7
| 60.7
| ### |
2022-Nov-29 Tue
| ###
| ###
| 0.049
| 0.049
| 120,788
| 2,959
| 22.9
| 22.9
| ### |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 0.049
| 0.049
| 0.049
| 0.049
| 0
|
|
|
| ### |
2022-Nov-23 Wed
| 0.049
| 0.049
| 0.048
| 0.049
|
|
| 71.3
| 71.3
| ### |
2022-Nov-22 Tue
| ###
| ###
| 0.049
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| 0.049
| ###
| 5,460,343
| 133,778
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.049
| ###
| 0.049
| ###
| 195,954
| ###
| 77.9
| 77.9
| 0.0 |
2022-Nov-17 Thu
| ###
| ###
| ###
| ###
| 24,282
| 0
| ###
| ###
| 0.0 |
2022-Nov-16 Wed
| ###
| ###
| ###
| ###
| 213,372
| 0
| ###
| ###
| 0.0 |
2022-Nov-15 Tue
| ###
| ###
| ###
| ###
| 273,885
| 0
| 33.5
| 33.5
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| 0.049
| 0.049
| 573,371
| 14,047
| ###
| ###
| ### |
2022-Nov-11 Fri
| 0.052
| 0.052
| 0.049
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2022-Nov-09 Wed
| 0.054
| 0.054
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| 0.051
| 0.052
| 0.051
| 0.052
| 35,886
| 1,848
| ###
| ###
| ### |
2022-Nov-07 Mon
| 0.052
| 0.052
| ###
| ###
| 201,441
| ###
| 12.4
| 12.4
| 0.0 |
2022-Nov-04 Fri
| 0.054
| 0.054
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2022-Nov-03 Thu
| 0.055
| 0.056
| 0.054
| 0.056
|
|
| 82.5
| 82.5
| ### |
2022-Nov-02 Wed
| ###
| ###
| 0.056
| 0.056
| 76,627
| 2,145
| ###
| ###
| ### |
2022-Nov-01 Tue
| 0.059
| 0.059
| 0.059
| 0.059
| 0
|
|
|
| 0.0 |
2022-Oct-31 Mon
| ###
| ###
| 0.059
| 0.059
| 116,855
| 3,447
| ###
| ###
| 0.0 |
2022-Oct-28 Fri
| ###
| ###
| 0.055
| ###
| 294,946
| ###
| ###
| ###
| 0.0 |
2022-Oct-27 Thu
| ###
| ###
| 0.056
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-26 Wed
| ###
| ###
| ###
| 0.0675
|
|
| ###
| ###
| 0.0 |
2022-Oct-25 Tue
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2022-Oct-24 Mon
| 0.072
| 0.072
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-21 Fri
| 0.073
| 0.073
| ###
| ###
| 313,940
| 11,458
| 4.7
| 4.7
| 0.0 |
2022-Oct-20 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2022-Oct-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 135,782
| 0
| 29.0
| 29.0
| 0.0 |
2022-Oct-14 Fri
| 0.072
| 0.072
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
2022-Oct-13 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 70.7
| 70.7
| 0.0 |
2022-Oct-12 Wed
| 0.075
| 0.075
| 0.072
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Oct-11 Tue
| 0.074
| 0.074
| 0.074
| 0.074
|
|
| 77.2
| 77.2
| 0.0 |
2022-Oct-10 Mon
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| 0.072
| ###
| 0.072
|
|
| 96.0
| 96.0
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-05 Wed
| ###
| 0.072
| ###
| ###
| 17,777
| ###
| 62.6
| 62.6
| 0.0 |
2022-Oct-04 Tue
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2022-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-30 Fri
| 0.071
| 0.071
| ###
| 0.071
|
|
| 67.9
| 67.9
| 0.0 |
2022-Sep-29 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2022-Sep-28 Wed
| 0.072
| 0.073
| 0.071
| 0.073
|
|
| 83.7
| 83.7
| 0.0 |
2022-Sep-27 Tue
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2022-Sep-26 Mon
| 0.076
| 0.076
| 0.072
| 0.072
|
|
| 19.4
| 19.4
| 0.0 |
2022-Sep-23 Fri
| 0.077
| 0.077
| 0.072
| 0.072
| 267,159
| ###
| 8.3
| 8.3
| 0.0 |
2022-Sep-21 Wed
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 77.5
| 77.5
| 0.0 |
2022-Sep-20 Tue
| 0.072
| 0.074
| 0.072
| 0.074
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 109,656
| ###
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 132,284
| 9,524
| 76.0
| 76.0
| 0.0 |
2022-Sep-15 Thu
| 0.075
| 0.075
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
2022-Sep-14 Wed
| 0.076
| 0.076
| 0.076
| 0.076
| 0
|
|
|
| 0.0 |
2022-Sep-13 Tue
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 63.3
| 63.3
| 0.0 |
2022-Sep-12 Mon
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| 0.072
| 0.077
| 0.072
| 0.076
|
|
| ###
| ###
| 0.0 |
2022-Sep-08 Thu
| ###
| ###
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2022-Sep-07 Wed
| 0.071
| 0.071
| ###
| ###
| 123,557
| 4,386
| ###
| ###
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-05 Mon
| 0.073
| 0.073
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2022-Sep-02 Fri
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| 0.072
| 0.072
| 0.071
| 0.071
| 37,181
| 2,658
| 36.3
| 36.3
| 0.0 |
2022-Aug-31 Wed
| 0.077
| 0.077
| 0.072
| 0.072
| 29,252
| 2,179
| ###
| ###
| 0.0 |
2022-Aug-30 Tue
| 0.073
| 0.077
| 0.073
| 0.077
| 140,243
| ###
| 91.4
| 91.4
| 0.0 |
2022-Aug-29 Mon
| 0.074
| 0.074
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2022-Aug-26 Fri
| 0.075
| 0.077
| 0.0745
| 0.0745
| 116,050
| ###
| 34.1
| 34.1
| 0.0 |
2022-Aug-25 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 65.2
| 65.2
| 0.0 |
2022-Aug-24 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 26,744
| 1,925
| 63.3
| 63.3
| 0.0 |
2022-Aug-23 Tue
| 0.073
| 0.073
| 0.072
| 0.072
| 77,353
| ###
| 30.7
| 30.7
| 0.0 |
2022-Aug-22 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2022-Aug-19 Fri
| 0.075
| 0.075
| 0.071
| 0.072
|
|
| 10.4
| 10.4
| 0.0 |
2022-Aug-18 Thu
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| 74.2
| 74.2
| 0.0 |
2022-Aug-17 Wed
| 0.076
| 0.076
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Aug-16 Tue
| 0.076
| 0.076
| 0.076
| 0.076
|
|
| 73.0
| 73.0
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| 0.076
| 0.076
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| 0.077
| ###
| 0.077
| ###
| 123,088
| ###
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| 0.078
| 0.078
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| 0.081
| 0.076
| 0.077
|
|
| ###
| ###
| 0.0 |
2022-Aug-09 Tue
| 0.073
| 0.081
| 0.073
| ###
| 131,243
| ###
| 96.5
| 96.5
| 0.0 |
2022-Aug-08 Mon
| 0.072
| 0.074
| 0.072
| 0.072
| 348,982
| 25,475
| ###
| ###
| 0.0 |
2022-Aug-05 Fri
| 0.071
| 0.071
| ###
| ###
| 564,083
| 20,024
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| 0.071
| ###
| ###
| 405,274
| 14,387
| 70.3
| 70.3
| 0.0 |
2022-Aug-03 Wed
| 0.071
| 0.071
| ###
| ###
| 45,127
| ###
| 20.6
| 20.6
| 0.0 |
2022-Aug-02 Tue
| 0.073
| 0.073
| ###
| 0.071
|
|
| 20.7
| 20.7
| 0.0 |
2022-Aug-01 Mon
| ###
| 0.072
| ###
| 0.072
| 396,052
| 14,257
| 89.5
| 89.5
| 0.0 |
2022-Jul-29 Fri
| 0.072
| 0.073
| ###
| 0.071
| 583,276
| 21,289
| 27.6
| 27.6
| 0.0 |
2022-Jul-28 Thu
| 0.075
| 0.075
| 0.071
| 0.073
| 430,082
| ###
| 12.1
| 12.1
| 0.0 |
|