Geopulse Explorations Inc (PK) (GPLS)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0055 | -21.3178294574 | 0.0258 | 0.0394 | 0.0203 | 93460 | 0.02117882 | CS |
| 4 | 0.005 | 32.6797385621 | 0.0153 | 0.0394 | 0.0153 | 47662 | 0.02068986 | CS |
| 12 | -0.0196 | -49.1228070175 | 0.0399 | 0.0449 | 0.0132 | 69237 | 0.02298814 | CS |
| 26 | 0.0103 | 103 | 0.01 | 0.072 | 0.01 | 100377 | 0.03990767 | CS |
| 52 | 0.0115 | 130.681818182 | 0.0088 | 0.0833 | 0.00415 | 68915 | 0.0369752 | CS |
| 156 | -0.033565 | -62.3131903834 | 0.053865 | 0.0833 | 0.0032 | 36912 | 0.03330537 | CS |
| 260 | -0.01265 | -38.3915022762 | 0.03295 | 0.1525 | 0.0032 | 33329 | 0.04747672 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738794000 | 0.0203 | -0.0093 | -31.42 | 0.0203 | 0.0264 | 0.0203 | 235555 |
| 1738708140 | 0.0296 | 0 | 0.00 | 0.0296 | 0.0296 | 0.0296 | 0 |
| 1738621740 | 0.0296 | 0.0039 | 15.18 | 0.0227 | 0.0394 | 0.0227 | 1115 |
| 1738362480 | 0.0257 | 0 | 0.00 | 0.0257 | 0.0257 | 0.0257 | 0 |
| 1738276080 | 0.0257 | -0.000256 | -0.99 | 0.0258 | 0.0286 | 0.025475 | 43710 |
| 1738189740 | 0.025956 | 0.007056 | 37.33 | 0.0233 | 0.025956 | 0.0233 | 10837 |
| 1738103280 | 0.0189 | 0 | 0.00 | 0.02118 | 0.02118 | 0.0189 | 15000 |
| 1738016820 | 0.0189 | -0.0088 | -31.77 | 0.0189 | 0.0189 | 0.0189 | 675 |
| 1737757440 | 0.0277 | 0.00769 | 38.43 | 0.0201 | 0.0277 | 0.0201 | 105000 |
| 1737671220 | 0.02001 | 0.00231 | 13.05 | 0.0243 | 0.0243 | 0.02001 | 14300 |
| 1737584940 | 0.0177 | 0 | 0.00 | 0.0177 | 0.0177 | 0.0177 | 0 |
| 1737498540 | 0.0177 | -0.0063 | -26.25 | 0.01785 | 0.01785 | 0.0177 | 100000 |
| 1737152880 | 0.024 | 0.0069 | 40.35 | 0.02155 | 0.024 | 0.02155 | 11000 |
| 1737066420 | 0.0171 | -0.00385 | -18.38 | 0.026 | 0.026 | 0.0171 | 10000 |
| 1736979720 | 0.02095 | 0.005238 | 33.34 | 0.02095 | 0.02095 | 0.02095 | 750 |
| 1736893380 | 0.015712 | 0.000412 | 2.69 | 0.01925 | 0.024615 | 0.0157 | 118821 |
| 1736806920 | 0.0153 | 0 | 0.00 | 0.0153 | 0.0153 | 0.0153 | 0 |
| 1736547720 | 0.0153 | -0.0012 | -7.27 | 0.0153 | 0.0153 | 0.0153 | 500 |
| 1736375160 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1736288760 | 0.0165 | 0 | 0.00 | 0.0165 | 0.0165 | 0.0165 | 0 |
| 1736202360 | 0.0165 | -0.00194 | -10.52 | 0.0165 | 0.0165 | 0.0165 | 10000 |
| 1735942980 | 0.01844 | 0.00354 | 23.76 | 0.0155 | 0.01844 | 0.0155 | 10050 |
| 1735856700 | 0.0149 | -0.0093 | -38.43 | 0.0149 | 0.0149 | 0.0149 | 4255 |
| 1735684140 | 0.0242 | 0 | 0.00 | 0.0242 | 0.0242 | 0.0242 | 0 |
| 1735597740 | 0.0242 | 0.005375 | 28.55 | 0.01475 | 0.0243 | 0.01475 | 160835 |
| 1735338000 | 0.018825 | 0.001275 | 7.26 | 0.0168999 | 0.018825 | 0.0168999 | 20000 |
| 1735251000 | 0.01755 | 0 | 0.00 | 0.01755 | 0.01755 | 0.01755 | 0 |
| 1735078200 | 0.01755 | -0.001575 | -8.24 | 0.01755 | 0.01755 | 0.01755 | 582 |
| 1734992400 | 0.019125 | 0 | 0.00 | 0.019125 | 0.019125 | 0.019125 | 0 |
| 1734733200 | 0.019125 | 0 | 0.00 | 0.019125 | 0.019125 | 0.019125 | 0 |
| 1734646800 | 0.019125 | 0.005625 | 41.67 | 0.0177 | 0.019125 | 0.0168 | 20600 |
| 1734560940 | 0.0135 | 0 | 0.00 | 0.0148 | 0.0148 | 0.0135 | 12187 |
| 1734474360 | 0.0135 | -0.0015 | -10.00 | 0.0132 | 0.0162999 | 0.0132 | 149700 |
| 1734388140 | 0.015 | -0.003475 | -18.81 | 0.0172 | 0.0172 | 0.01395 | 72451 |
| 1734128940 | 0.0184749 | -0.001525 | -7.63 | 0.0208 | 0.0208 | 0.01725 | 448694 |
| 1734042480 | 0.02 | -0.01365 | -40.56 | 0.02 | 0.0247 | 0.02 | 165388 |
| 1733955900 | 0.03365 | -0.00315 | -8.56 | 0.0256 | 0.0449 | 0.025 | 118582 |
| 1733869200 | 0.0368 | 0.00983 | 36.45 | 0.036 | 0.040195 | 0.03215 | 77500 |
| 1733782800 | 0.02697 | 0.00342 | 14.52 | 0.0368 | 0.0368 | 0.0233 | 56982 |
| 1733523600 | 0.02355 | 0.0003501 | 1.51 | 0.03035 | 0.0366 | 0.02355 | 152713 |
| 1733437500 | 0.0231999 | -0.0078 | -25.16 | 0.0276 | 0.0276 | 0.0231999 | 126000 |
| 1733350980 | 0.031 | -0.001 | -3.13 | 0.031 | 0.031 | 0.02705 | 26100 |
| 1733264700 | 0.032 | 0.0009 | 2.89 | 0.031925 | 0.032 | 0.031925 | 13900 |
| 1733178180 | 0.0311 | -0.00205 | -6.18 | 0.0368 | 0.0368 | 0.0311 | 32500 |
| 1732919340 | 0.03315 | 0 | 0.00 | 0.03315 | 0.03315 | 0.03315 | 0 |
| 1732746540 | 0.03315 | 0.00096 | 2.98 | 0.03315 | 0.03315 | 0.03315 | 500 |
| 1732660140 | 0.03219 | 0.00119 | 3.84 | 0.03219 | 0.03219 | 0.03219 | 1689 |
| 1732573200 | 0.031 | 0 | 0.00 | 0.031 | 0.031 | 0.031 | 0 |
| 1732314000 | 0.031 | -0.0058 | -15.76 | 0.032 | 0.032 | 0.031 | 2000 |
| 1732227900 | 0.0368 | 0.0028 | 8.24 | 0.0301 | 0.0368 | 0.0301 | 153300 |
| 1732141740 | 0.034 | 0.006 | 21.43 | 0.03425 | 0.0377 | 0.0271 | 57300 |
| 1732054800 | 0.028 | 0.0069 | 32.70 | 0.02 | 0.028 | 0.02 | 124900 |
| 1731968640 | 0.0211 | -0.00045 | -2.09 | 0.0211 | 0.02208 | 0.0211 | 82370 |
| 1731709260 | 0.02155 | -0.00145 | -6.30 | 0.023 | 0.023 | 0.02155 | 169929 |
| 1731622800 | 0.023 | -0.0029 | -11.20 | 0.0399 | 0.0399 | 0.023 | 38930 |
| 1731536760 | 0.0259 | -0.00162 | -5.89 | 0.02595 | 0.033785 | 0.0224 | 389473 |
| 1731450480 | 0.02752 | -0.01248 | -31.20 | 0.036005 | 0.0399 | 0.023 | 278521 |
| 1731363600 | 0.04 | -0.0036 | -8.26 | 0.04 | 0.04 | 0.0311 | 145000 |
| 1731104400 | 0.0436 | -0.0025 | -5.42 | 0.0469 | 0.0469 | 0.04 | 38255 |
| 1731018540 | 0.0461 | -0.0064 | -12.19 | 0.047 | 0.05064 | 0.037 | 282400 |
| 1730931600 | 0.0525 | -0.00525 | -9.09 | 0.063 | 0.063 | 0.0525 | 8750 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
