Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Geopulse Exploration Inc (OP: GPLS )

0.0399 UNCHANGED
Streaming Delayed Price Updated: 11:06 AM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0834 0.0834 0.0700 0.0830 27,800 -0.00(-0.48%)
May 27, 2021 0.0830 0.0900 0.0710 0.0834 72,200 +0.01(+11.50%)
May 26, 2021 0.0990 0.0990 0.0725 0.0748 1,000 +0.01(+15.08%)
May 25, 2021 0.0700 0.0700 0.0650 0.0650 50,000 -0.01(-7.14%)
May 24, 2021 0.0700 0.0800 0.0700 0.0700 2,950 -0.02(-22.22%)
May 21, 2021 0.0990 0.0990 0.0900 0.0900 1,500 -0.01(-10.00%)
May 18, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2021 0.0683 0.1000 0.0683 0.1000 20,400 +0.02(+25.16%)
May 14, 2021 0.0352 0.0890 0.0352 0.0799 1,500 -0.02(-19.29%)
May 13, 2021 0.0890 0.0990 0.0890 0.0990 2,950 +0.03(+41.83%)
May 12, 2021 0.1100 0.1100 0.0325 0.0698 238,233 -0.02(-25.35%)
May 11, 2021 0.0767 0.0935 0.0725 0.0935 14,994 -0.02(-14.61%)
May 10, 2021 0.1095 0.1095 0.1095 0.1095 200 +0.00(+0.00%)
May 07, 2021 0.1295 0.1295 0.1000 0.1095 30,500 +0.01(+9.50%)
May 06, 2021 0.1195 0.1195 0.0821 0.1000 1,400 +0.01(+10.74%)
May 05, 2021 0.0863 0.0903 0.0821 0.0903 1,700 -0.01(-9.70%)
May 04, 2021 0.1195 0.1195 0.1000 0.1000 10,100 +0.00(+0.00%)
May 03, 2021 0.1000 0.1000 0.0825 0.1000 500 +0.00(+0.00%)
Apr 30, 2021 0.1000 0.1000 0.1000 0.1000 200 -0.02(-15.97%)
Apr 28, 2021 0.1190 0.1190 0.1190 0 +0.02(+19.00%)
Apr 27, 2021 0.0900 0.1030 0.0900 0.1000 47,100 +0.00(+3.09%)
Apr 26, 2021 0.1100 0.1100 0.0900 0.0970 5,000 -0.01(-11.58%)
Apr 23, 2021 0.1097 0.1097 0.1097 0.1097 200 +0.01(+9.70%)
Apr 22, 2021 0.1100 0.1100 0.1000 0.1000 50,100 +0.00(+0.00%)
Apr 21, 2021 0.1000 0.1000 0.1000 0.1000 200 -0.00(-1.48%)
Apr 20, 2021 0.1190 0.1190 0.0825 0.1015 101,772 +0.00(+2.01%)
Apr 19, 2021 0.1298 0.1400 0.0700 0.0995 415,228 -0.02(-15.61%)
Apr 16, 2021 0.1180 0.1180 0.1179 0.1179 49,200 -0.02(-12.67%)
Apr 15, 2021 0.1500 0.1525 0.1350 0.1350 304,078 -0.01(-10.00%)
Apr 14, 2021 0.1290 0.1500 0.1200 0.1500 236,281 +0.02(+16.28%)
Apr 13, 2021 0.1195 0.1290 0.1082 0.1290 60,921 +0.01(+8.04%)
Apr 12, 2021 0.1141 0.1199 0.1081 0.1194 45,402 -0.00(-0.50%)
Apr 09, 2021 0.1245 0.1290 0.0975 0.1200 78,700 +0.00(+0.84%)
Apr 08, 2021 0.0900 0.1190 0.0760 0.1190 221,993 +0.03(+31.93%)
Apr 07, 2021 0.0899 0.0989 0.0860 0.0902 103,250 +0.00(+0.33%)
Apr 06, 2021 0.0800 0.0899 0.0800 0.0899 12,472 +0.00(+0.00%)
Apr 05, 2021 0.0819 0.0899 0.0670 0.0899 7,322 +0.00(+0.00%)
Apr 01, 2021 0.0800 0.0899 0.0705 0.0899 43,000 +0.00(+5.76%)
Mar 31, 2021 0.0780 0.0850 0.0780 0.0850 42,275 +0.01(+18.06%)
Mar 30, 2021 0.0650 0.0830 0.0620 0.0720 261,375 -0.02(-20.88%)
Mar 29, 2021 0.0890 0.0950 0.0890 0.0910 65,000 +0.01(+12.21%)
Mar 26, 2021 0.0620 0.0970 0.0620 0.0811 48,000 -0.02(-18.08%)
Mar 25, 2021 0.0990 0.0990 0.0990 20 +0.00(+0.00%)
Mar 24, 2021 0.0990 0.0990 0.0990 1 +0.00(+0.00%)
Mar 23, 2021 0.1000 0.1000 0.0620 0.0990 13,390 -0.00(-1.00%)
Mar 22, 2021 0.0800 0.1000 0.0800 0.1000 8,047 +0.00(+0.00%)
Mar 19, 2021 0.0870 0.1000 0.0870 0.1000 3,000 +0.00(+0.00%)
Mar 18, 2021 0.1172 0.1172 0.0805 0.1000 1,400 +0.00(+0.00%)
Mar 17, 2021 0.0900 0.1000 0.0900 0.1000 23,765 +0.00(+0.00%)
Mar 16, 2021 0.1000 0.1000 0.0900 0.1000 172,507 +0.01(+11.11%)
Mar 15, 2021 0.0876 0.0900 0.0814 0.0900 52,047 +0.03(+44.00%)
Mar 12, 2021 0.0802 0.0900 0.0625 0.0625 3,700 -0.03(-30.56%)
Mar 11, 2021 0.0870 0.0900 0.0870 0.0900 30,660 +0.00(+4.65%)
Mar 10, 2021 0.0879 0.1360 0.0860 0.0860 42,450 -0.01(-14.00%)
Mar 09, 2021 0.1090 0.1090 0.0860 0.1000 7,200 +0.01(+11.11%)
Mar 08, 2021 0.0890 0.0900 0.0800 0.0900 23,162 +0.00(+1.58%)
Mar 05, 2021 0.1000 0.1000 0.0860 0.0886 11,400 +0.00(+4.24%)
Mar 04, 2021 0.1000 0.1050 0.0850 0.0850 14,610 -0.01(-15.00%)
Mar 03, 2021 0.1000 0.1000 0.0720 0.1000 235,614 -0.01(-9.09%)
Mar 02, 2021 0.0917 0.1100 0.0917 0.1100 166,216 +0.01(+12.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.