Historical Prices for Geovic Mining Corp. (GMC)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for Geovic Mining Corp (GMC:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/3/08	0.63	0.66	0.54	0.62	46,043	-0.06	-8.82%
12/2/08	0.61	0.68	0.61	0.68	89,325	0.07	11.48%
12/1/08	0.56	0.63	0.56	0.61	81,968	-0.01	-1.61%
11/28/08	0.66	0.66	0.61	0.62	24,257	0.01	1.64%
11/27/08	0.62	0.65	0.61	0.61	5,360	-0.06	-8.96%
11/26/08	0.63	0.67	0.63	0.67	46,890	0.02	3.08%
11/25/08	0.65	0.65	0.61	0.65	99,082	–	–
11/24/08	0.67	0.70	0.63	0.65	42,983	-0.02	-2.99%
11/21/08	0.80	0.80	0.67	0.67	276,887	-0.13	-16.25%
11/20/08	0.92	0.94	0.80	0.80	171,672	-0.10	-11.11%
11/19/08	0.90	0.99	0.90	0.90	307,718	–	–
11/18/08	0.91	0.93	0.86	0.90	96,531	-0.01	-1.10%
11/17/08	0.75	0.91	0.70	0.91	165,964	0.11	13.75%
11/14/08	0.80	0.81	0.78	0.80	176,174	0.02	2.56%
11/13/08	0.77	0.78	0.74	0.78	479,577	0.03	4.00%
11/12/08	0.80	0.84	0.72	0.75	134,329	-0.03	-3.85%
11/11/08	0.76	0.79	0.76	0.78	31,808	–	–
11/10/08	0.79	0.79	0.78	0.78	16,836	0.01	1.30%
11/7/08	0.76	0.77	0.75	0.77	39,683	0.01	1.32%
11/6/08	0.74	0.78	0.73	0.76	45,524	0.02	2.70%
11/5/08	0.72	0.75	0.72	0.74	7,638	-0.06	-7.50%
11/4/08	0.74	0.80	0.74	0.80	98,976	0.03	3.90%
11/3/08	0.75	0.85	0.74	0.77	66,943	0.02	2.67%
10/31/08	0.75	0.80	0.75	0.75	76,100	–	–
10/30/08	0.72	0.80	0.72	0.75	26,659	0.02	2.74%
10/29/08	0.74	0.79	0.73	0.73	46,162	-0.05	-6.41%
10/28/08	0.74	0.79	0.74	0.78	106,507	–	–
10/27/08	0.78	0.79	0.77	0.78	91,408	–	–
10/24/08	0.77	0.84	0.77	0.78	99,206	-0.02	-2.50%
10/23/08	0.80	0.81	0.80	0.80	42,799	0.02	2.56%
10/22/08	0.78	0.80	0.77	0.78	105,338	0.01	1.30%
10/21/08	0.75	0.80	0.75	0.77	496,262	0.01	1.32%
10/20/08	0.75	0.78	0.73	0.76	48,572	0.02	2.70%
10/17/08	0.74	0.75	0.72	0.74	61,042	0.01	1.37%
10/16/08	0.72	0.73	0.72	0.73	57,734	–	–
10/15/08	0.73	0.75	0.72	0.73	413,030	0.01	1.39%
10/14/08	0.70	0.75	0.70	0.72	47,741	-0.01	-1.37%
10/10/08	0.71	0.74	0.70	0.73	439,610	-0.01	-1.35%
10/9/08	0.74	0.74	0.69	0.74	73,245	0.02	2.78%
10/8/08	0.69	0.73	0.69	0.72	290,366	0.03	4.35%
10/7/08	0.69	0.72	0.69	0.69	215,686	-0.01	-1.43%
10/6/08	0.69	0.72	0.69	0.70	361,297	-0.02	-2.78%
10/3/08	0.71	0.72	0.71	0.72	41,186	0.01	1.41%
10/2/08	0.69	0.75	0.65	0.71	114,944	0.02	2.90%
10/1/08	0.67	0.70	0.67	0.69	32,087	–	–
9/30/08	0.67	0.70	0.60	0.69	229,930	0.12	21.05%
9/29/08	0.62	0.67	0.52	0.57	101,021	-0.03	-5.00%
9/26/08	0.53	0.68	0.53	0.60	119,578	0.05	9.09%
9/25/08	0.67	0.67	0.55	0.55	234,840	-0.10	-15.38%
9/24/08	0.67	0.68	0.65	0.65	103,337	-0.01	-1.52%
9/23/08	0.67	0.67	0.65	0.66	212,994	-0.02	-2.94%
9/22/08	0.61	0.68	0.60	0.68	127,811	0.04	6.25%
9/19/08	0.60	0.64	0.60	0.64	215,348	–	–
9/18/08	0.65	0.68	0.63	0.64	938,219	-0.03	-4.48%
9/17/08	0.68	0.68	0.67	0.67	137,002	-0.01	-1.47%
9/16/08	0.65	0.68	0.60	0.68	277,086	–	–
9/15/08	0.70	0.71	0.67	0.68	279,682	-0.04	-5.56%
9/12/08	0.69	0.73	0.69	0.72	174,724	–	–
9/11/08	0.71	0.74	0.70	0.72	287,964	-0.03	-4.00%
9/10/08	0.77	0.78	0.70	0.75	319,460	-0.02	-2.60%
9/9/08	0.88	0.88	0.77	0.77	499,766	-0.11	-12.50%
9/8/08	0.87	0.89	0.87	0.88	226,040	–	–
9/5/08	0.88	0.88	0.80	0.88	512,212	-0.04	-4.35%
9/4/08	0.90	0.94	0.90	0.92	193,887	-0.07	-7.07%