GeoPetro Resources Company (GPR)

Add to Watchlists Create an Alert
0.079 +0.00  +1.28%   AMEX May 24, 8:00PM BATS Real time Currency in USD

GeoPetro Resources Company Price:

0.079 for May 24, 2013
View Full Chart

GeoPetro Resources Company Price Chart

    GeoPetro Resources Company Historical Price Data

    Pro Data Export
    Dates:  to
    Viewing 1 of 68   First  Previous First    Next  Last   Last

    There is no data for the selected date range.

    Date Open High Low Close Volume
    May 24, 2013 0.07 0.079 0.07 0.079 15349.00
    May 23, 2013 0.0897 0.0897 0.051 0.078 69241.00
    May 22, 2013 0.068 0.069 0.048 0.051 65499.00
    May 21, 2013 0.068 0.068 0.055 0.068 18616.00
    May 20, 2013 0.06 0.06 0.05 0.06 7700.00
    May 17, 2013 0.06 0.065 0.0599 0.065 3200.00
    May 16, 2013 0.05 0.065 0.05 0.065 12673.00
    May 15, 2013 0.0649 0.065 0.05 0.065 8200.00
    May 14, 2013 0.068 0.068 0.0542 0.065 3019.00
    May 13, 2013 0.068 0.068 0.065 0.065 2100.00
    May 10, 2013 0.048 0.068 0.048 0.068 97261.00
    May 9, 2013 0.0624 0.068 0.06 0.068 7204.00
    May 8, 2013 0.065 0.07 0.06 0.07 30532.00
    May 7, 2013 0.055 0.065 0.055 0.065 2800.00
    May 6, 2013 0.075 0.075 0.048 0.048 80553.00
    May 3, 2013 0.07 0.07 0.06 0.06 43842.00
    May 2, 2013 0.06 0.07 0.06 0.06 32369.00
    May 1, 2013 0.05 0.05 0.0499 0.05 11868.00
    April 30, 2013 0.05 0.05 0.04 0.05 82640.00
    April 29, 2013 0.0333 0.06 0.0333 0.038 62154.00
    April 26, 2013 0.0332 0.07 0.0332 0.04 283007.0
    April 25, 2013 0.055 0.07 0.0549 0.07 44600.00
    April 24, 2013 0.05 0.059 0.05 0.059 21745.00
    April 23, 2013 0.059 0.059 0.0499 0.057 62696.00
    April 22, 2013 0.0699 0.0699 0.0304 0.06 89720.00

    About Price

    The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.

    Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.

    Learn More