Gold Port Corporation (GPO)
CSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -5.88235294118 | 0.085 | 0.085 | 0.065 | 233625 | 0.08 | CS |
| 4 | 0.035 | 77.7777777778 | 0.045 | 0.1 | 0.03 | 138074 | 0.0701727 | CS |
| 12 | 0.035 | 77.7777777778 | 0.045 | 0.1 | 0.025 | 67282 | 0.05986426 | CS |
| 26 | 0.04 | 100 | 0.04 | 0.1 | 0.025 | 32869 | 0.05772221 | CS |
| 52 | 0.045 | 128.571428571 | 0.035 | 0.1 | 0.025 | 22403 | 0.05380655 | CS |
| 156 | -0.04 | -33.3333333333 | 0.12 | 0.12 | 0.025 | 19923 | 0.05979994 | CS |
| 260 | -0.14 | -63.6363636364 | 0.22 | 0.3 | 0.025 | 35767 | 0.12916827 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739570700 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1739484300 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 376000 |
| 1739397900 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 50000 |
| 1739311500 | 0.08 | -0.01 | -11.11 | 0.085 | 0.085 | 0.065 | 508500 |
| 1739225100 | 0.09 | 0.005 | 5.88 | 0.09 | 0.1 | 0.09 | 260000 |
| 1738965900 | 0.085 | 0.015 | 21.43 | 0.07 | 0.085 | 0.07 | 226890 |
| 1738879500 | 0.07 | 0.01 | 16.67 | 0.06 | 0.09 | 0.06 | 542000 |
| 1738793100 | 0.06 | 0.02 | 50.00 | 0.035 | 0.06 | 0.035 | 216000 |
| 1738706700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738620300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 3 |
| 1738361100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1738274700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 41000 |
| 1738188300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 200000 |
| 1738101900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1738015500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737756300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 6 |
| 1737669900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737583500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1737497100 | 0.035 | -0.015 | -30.00 | 0.045 | 0.045 | 0.03 | 203000 |
| 1737410700 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1737151500 | 0.05 | 0.005 | 11.11 | 0.05 | 0.05 | 0.05 | 3000 |
| 1737065100 | 0.045 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 156500 |
| 1736978700 | 0.045 | 0.01 | 28.57 | 0.045 | 0.045 | 0.045 | 97000 |
| 1736892300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736805900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736546700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736460300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736373900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736287500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1736201100 | 0.035 | -0.01 | -22.22 | 0.035 | 0.035 | 0.035 | 8000 |
| 1735941900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735855500 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 6000 |
| 1735682700 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 5000 |
| 1735596300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1735337100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 60000 |
| 1735077900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734991500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734732300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734645900 | 0.035 | -0.005 | -12.50 | 0.04 | 0.04 | 0.035 | 205000 |
| 1734559500 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.035 | 145000 |
| 1734473100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 182500 |
| 1734386700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734127500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1734041100 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733954700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1733868300 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 30469 |
| 1733781900 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1733522700 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 93007 |
| 1733436300 | 0.025 | 0 | 0.00 | 0.025 | 0.025 | 0.025 | 120 |
| 1733349900 | 0.025 | -0.015 | -37.50 | 0.035 | 0.035 | 0.025 | 151781 |
| 1733263500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1733177100 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1732917900 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1000 |
| 1732831500 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732745100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732658700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732572300 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1732313100 | 0.045 | 0.01 | 28.57 | 0.04 | 0.045 | 0.04 | 25000 |
| 1732226700 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 132 |
| 1732140300 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732053900 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1731967500 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
