ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
Geopulse Explorations Inc (PK)

Geopulse Explorations Inc (PK) (GPLS)

0.02697
0.00342
(14.52%)
Closed December 10 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-0.00983-26.71195652170.03680.03680.0232702430.02501115CS
4-0.01303-32.5750.040.040.021055960.02777057CS
12-0.01303-32.5750.040.0720.01551474980.04570102CS
26-0.02003-42.61702127660.0470.0720.0067905220.04492489CS
520.01797199.6666666670.0090.08330.00415634130.03971339CS
156-0.04038-59.95545657020.067350.08950.0032325210.03604428CS
2600.0059728.42857142860.0210.15250.0032331710.04777388CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
17337828000.026970.0034214.520.03680.03680.023356982
17335236000.023550.00035011.510.030350.03660.02355152713
17334375000.0231999-0.0078-25.160.02760.02760.0231999126000
17333509800.031-0.001-3.130.0310.0310.0270526100
17332647000.0320.00092.890.0319250.0320.03192513900
17331781800.0311-0.00205-6.180.03680.03680.031132500
17329193400.0331500.000.033150.033150.033150
17327465400.033150.000962.980.033150.033150.03315500
17326601400.032190.001193.840.032190.032190.032191689
17325732000.03100.000.0310.0310.0310
17323140000.031-0.0058-15.760.0320.0320.0312000
17322279000.03680.00288.240.03010.03680.0301153300
17321417400.0340.00621.430.034250.03770.027157300
17320548000.0280.006932.700.020.0280.02124900
17319686400.0211-0.00045-2.090.02110.022080.021182370
17317092600.02155-0.00145-6.300.0230.0230.02155169929
17316228000.023-0.0029-11.200.03990.03990.02338930
17315367600.0259-0.00162-5.890.025950.0337850.0224389473
17314504800.02752-0.01248-31.200.0360050.03990.023278521
17313636000.04-0.0036-8.260.040.040.0311145000
17311044000.0436-0.0025-5.420.04690.04690.0438255
17310185400.0461-0.0064-12.190.0470.050640.037282400
17309316000.0525-0.00525-9.090.0630.0630.05258750
17308456800.05775-0.00125-2.120.05220.0630.052219500
17307591600.059-0.001-1.670.05250.0590.0521103604
17304964200.0600.000.05210.0620.052137555
17304097800.06-0.0012-1.960.060.060.0616000
17303236800.061200.000.06120.06120.06120
17302372800.06120.008215.470.061150.06120.055459274
17301508800.053-0.001-1.850.051850.06660.05185302831
17298915000.054-0.006-10.000.05550.0570.044155792
17298051600.060.00376.570.0570.060.0544565150
17297189400.05630.00234.260.056350.056350.05635000
17296323000.054-0.0105-16.280.0610.0610.0526242455
17295456000.06450.009517.270.05099990.0680.0509999254714
17292864000.0550.00400017.840.06650.06650.05293044
17292000000.05099990.00122.410.04979990.05099990.04146168
17291139600.0497999-0.00225-4.320.0460.05260.04491707
17290276800.05205-0.00695-11.780.05050.05850.0429173080
17289412200.059-0.011-15.710.070.070.04604176696
17286819000.070.0265160.960.0490.0720.045462626
17285955600.043490.001994.800.0470.0480.0429999172733
17285088000.04150.00153.750.0409110.0480.0333169812
17284225800.040.01137.930.02710.0440.025325899263
17283360000.02900.000.0290.0290.02927500
17280768000.02900.000.0290.0290.0290
17279904000.02900.000.0290.0290.0290
17279040000.02900.000.0290.0290.0290
17278176000.02900.000.0290.0290.0290
17277312000.02900.000.0290.0290.0290
17274720000.029-0.0028-8.810.01610.0290.016112100
17273862000.03180.0048918.170.020.03180.015543861
17272992000.02691-0.00309-10.300.02010.0290.0250896
17272132200.0300.000.030.030.030
17271268200.0300.000.030.030.030
17268676200.0300.000.030.030.030
17267812200.030.001685.930.030.030.0312500
17266944600.028320.0006152.220.028320.028320.028325000
17266082400.027705-0.002295-7.650.040.040.0277059007
17265221400.0300.000.030.030.030
17262629400.030.000150.500.030.030.03100
17261765400.0298500.000.029850.029850.029850
17260901400.029850.000852.930.020.029850.0265000
17260035000.029-0.006-17.140.0290.0290.0294700

Your Recent History

Delayed Upgrade Clock