Geopulse Exploration Inc (OP:GPLS)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 12, 2025 | 0.0303 | 0 | +0.00(+1.68%) | |||
| Jun 11, 2025 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 800 | -0.00(-3.87%) |
| Jun 10, 2025 | 0.0310 | 0.0310 | 0.0299 | 0.0310 | 54,430 | -0.01(-19.27%) |
| Jun 09, 2025 | 0.0355 | 0.0384 | 0.0355 | 0.0384 | 7,678 | -0.01(-17.42%) |
| Jun 06, 2025 | 0.0341 | 0.0465 | 0.0310 | 0.0465 | 2,300 | +0.01(+21.73%) |
| Jun 05, 2025 | 0.0382 | 0.0382 | 0.0382 | 0.0382 | 5,000 | +0.01(+27.76%) |
| Jun 04, 2025 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 19,900 | -0.00(-12.32%) |
| Jun 03, 2025 | 0.0310 | 0.0341 | 0.0310 | 0.0341 | 30,000 | -0.00(-4.75%) |
| May 30, 2025 | 0.0431 | 0.0431 | 0.0340 | 0.0358 | 11,095 | -0.01(-16.74%) |
| May 23, 2025 | 0.0430 | 0 | -0.00(-8.51%) | |||
| May 21, 2025 | 0.0470 | 0 | +0.00(+10.59%) | |||
| May 19, 2025 | 0.0425 | 0 | +0.00(+2.41%) | |||
| May 16, 2025 | 0.0415 | 0.0415 | 0.0415 | 0.0415 | 100 | +0.00(+13.08%) |
| May 15, 2025 | 0.0367 | 0.0367 | 0.0367 | 0.0367 | 3,200 | -0.00(-10.27%) |
| May 13, 2025 | 0.0409 | 0 | -0.00(-1.68%) | |||
| May 09, 2025 | 0.0416 | 0 | +0.01(+13.97%) | |||
| May 08, 2025 | 0.0338 | 0.0384 | 0.0338 | 0.0365 | 17,200 | -0.01(-18.71%) |
| May 07, 2025 | 0.0449 | 0.0449 | 0.0449 | 0.0449 | 105 | +0.00(+7.93%) |
| May 05, 2025 | 0.0416 | 0 | -0.00(-9.76%) | |||
| May 02, 2025 | 0.0442 | 0.0499 | 0.0442 | 0.0461 | 26,714 | -0.01(-15.26%) |
| May 01, 2025 | 0.0566 | 0.0566 | 0.0359 | 0.0544 | 91,749 | +0.00(+0.93%) |
| Apr 25, 2025 | 0.0539 | 0 | -0.00(-5.11%) | |||
| Apr 24, 2025 | 0.0568 | 0.0568 | 0.0568 | 0.0568 | 200 | +0.01(+19.58%) |
| Apr 23, 2025 | 0.0474 | 0.0475 | 0.0474 | 0.0475 | 3,000 | -0.00(-0.42%) |
| Apr 22, 2025 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 6,100 | -0.00(-0.21%) |
| Apr 21, 2025 | 0.0500 | 0.0500 | 0.0381 | 0.0478 | 5,700 | -0.00(-4.40%) |
| Apr 17, 2025 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 69,900 | -0.01(-13.64%) |
| Apr 16, 2025 | 0.0568 | 0.0579 | 0.0568 | 0.0579 | 25,000 | +0.00(+0.00%) |
| Apr 15, 2025 | 0.0400 | 0.0579 | 0.0339 | 0.0579 | 16,000 | +0.01(+11.99%) |
| Apr 14, 2025 | 0.0551 | 0.0762 | 0.0365 | 0.0517 | 140,400 | -0.02(-32.15%) |
| Apr 11, 2025 | 0.0762 | 0.0762 | 0.0762 | 0.0762 | 200 | +0.00(+0.00%) |
| Apr 10, 2025 | 0.0762 | 0.0762 | 0.0700 | 0.0762 | 38,400 | +0.00(+0.00%) |
| Apr 09, 2025 | 0.0644 | 0.0762 | 0.0644 | 0.0762 | 146,700 | +0.00(+2.97%) |
| Apr 08, 2025 | 0.0599 | 0.0740 | 0.0599 | 0.0740 | 772,879 | +0.01(+23.54%) |
| Apr 07, 2025 | 0.0426 | 0.0599 | 0.0400 | 0.0599 | 268,510 | +0.02(+54.78%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.