Geox SPA Historical Data - GEOM | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Geox SPA (GEOM)

0.487

0.00

( 0.00% )

Updated: 04:00:52

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	0	0	0	0	0	0	0	DE
26	0	0	0	0	0	0	0	DE
52	0	0	0	0	0	0	0	DE
156	0	0	0	0	0	0	0	DE
260	0	0	0	0	0	0	0	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736356500	0.487	0.002	0.41	0.488	0.488	0.4845	6943
1736270100	0.485	-0.001	-0.21	0.4855	0.4875	0.483	2566
1736183700	0.486	-0.0055	-1.12	0.497	0.497	0.4855	5034
1735924500	0.4915	-0.0145	-2.87	0.4905	0.493	0.4865	4149
1735838100	0.506	-0.037	-6.81	0.4955	0.513	0.494	37454
1735751700	0.543	0	0.00	0.543	0.543	0.543	0
1735665300	0.543	0	0.00	0.543	0.543	0.543	0
1735578900	0.543	0.004	0.74	0.539	0.545	0.537	5239
1735319700	0.539	0.006	1.13	0.533	0.539	0.533	4386
1735233300	0.533	0	0.00	0.533	0.533	0.533	0
1735146900	0.533	0	0.00	0.533	0.533	0.533	0
1735060500	0.533	0	0.00	0.533	0.533	0.533	0
1734974100	0.533	-0.001	-0.19	0.524	0.536	0.523	11971
1734714900	0.534	-0.006	-1.11	0.536	0.536	0.521	20941
1734628500	0.54	-0.006	-1.10	0.536	0.544	0.534	9679
1734542100	0.546	-0.004	-0.73	0.544	0.551	0.544	6354
1734455700	0.55	-0.008	-1.43	0.549	0.552	0.548	9207
1734369300	0.558	-0.011	-1.93	0.5639999	0.5639999	0.553	18636
1734110100	0.5689999	0.001	0.18	0.5689999	0.5719999	0.5659999	7304
1734023700	0.5679999	0.0099999	1.79	0.559	0.5679999	0.558	7479
1733937300	0.558	-0.008	-1.41	0.556	0.5615	0.556	6944
1733850900	0.5659999	0.0089999	1.62	0.554	0.5659999	0.553	13796
1733764500	0.557	0.005	0.91	0.56	0.56	0.546	3854
1733505300	0.552	0.016	2.99	0.548	0.552	0.548	3806
1733418900	0.536	0.009	1.71	0.535	0.536	0.529	4496
1733332500	0.527	0.021	4.15	0.524	0.532	0.517	16156
1733246100	0.506	0.0055001	1.10	0.501	0.507	0.4995	11268
1733159700	0.5004999	0.0019999	0.40	0.4965	0.5004999	0.495	8998
1732900500	0.4985	0.001	0.20	0.4945	0.4985	0.4925	1307
1732814100	0.4975	0.0045	0.91	0.4975	0.503	0.4955	9446
1732727700	0.493	0.002	0.41	0.491	0.493	0.4895	4079
1732641300	0.491	-0.0045	-0.91	0.489	0.491	0.489	4370
1732554900	0.4955	-0.0015	-0.30	0.4975	0.4975	0.4955	2451
1732295700	0.497	0.0015	0.30	0.496	0.497	0.487	7070
1732209300	0.4955	-0.0045	-0.90	0.491	0.4955	0.491	2944
1732122900	0.5	-0.007	-1.38	0.507	0.507	0.497	13965
1732036500	0.507	-0.006	-1.17	0.511	0.512	0.506	8714
1731950100	0.513	-0.008	-1.54	0.523	0.526	0.513	12752
1731690900	0.521	0.002	0.39	0.516	0.527	0.516	5199
1731604500	0.519	0.006	1.17	0.516	0.521	0.516	1062
1731518100	0.513	-0.01	-1.91	0.513	0.519	0.513	887
1731431700	0.523	-0.005	-0.95	0.525	0.525	0.521	10036
1731345300	0.528	-0.004	-0.75	0.527	0.528	0.526	1557
1731086100	0.532	0.004	0.76	0.526	0.532	0.524	6892
1730999700	0.528	0.006	1.15	0.536	0.536	0.528	3702
1730913300	0.522	-0.005	-0.95	0.53	0.53	0.522	7216
1730826900	0.527	0	0.00	0.526	0.527	0.526	280
1730740500	0.527	-0.008	-1.50	0.531	0.531	0.527	5105
1730481300	0.535	0.007	1.33	0.532	0.535	0.531	2888
1730394900	0.528	-0.012	-2.22	0.536	0.536	0.528	31754
1730308500	0.54	-0.006	-1.10	0.541	0.546	0.539	14094
1730222100	0.546	-0.003	-0.55	0.549	0.551	0.546	15427
1730135700	0.549	-0.004	-0.72	0.553	0.553	0.546	19370
1729872900	0.553	-0.001	-0.18	0.552	0.558	0.552	8028
1729786500	0.554	-0.002	-0.36	0.555	0.559	0.551	25384
1729700100	0.556	-0.007	-1.24	0.559	0.56	0.554	9936
1729613700	0.5629999	0.0019999	0.36	0.562	0.5629999	0.56	8160
1729527300	0.561	-0.004	-0.71	0.559	0.5639999	0.557	9220
1729268100	0.5649999	0.0099999	1.80	0.562	0.5719999	0.562	21217
1729181700	0.555	-0.007	-1.25	0.5689999	0.573	0.555	24603
1729095300	0.562	-0.008	-1.40	0.5659999	0.5659999	0.557	25025
1729008900	0.5699999	0.003	0.53	0.5659999	0.5699999	0.5659999	4505
1728922500	0.5669999	-0.007	-1.22	0.5669999	0.5669999	0.5669999	479
1728663300	0.574	-0.01	-1.71	0.577	0.578	0.574	5116
1728576900	0.584	-0.002	-0.34	0.583	0.584	0.577	16195
1728490500	0.586	-0.002	-0.34	0.584	0.586	0.58	3677

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions