GPO Plus Inc (QB) (GPOX)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0004 | 1.03092783505 | 0.0388 | 0.0449 | 0.0388 | 40160 | 0.03977084 | CS |
| 4 | -0.0008 | -2 | 0.04 | 0.0475 | 0.036 | 32689 | 0.04174806 | CS |
| 12 | -0.0248 | -38.75 | 0.064 | 0.069 | 0.036 | 57149 | 0.04792564 | CS |
| 26 | -0.0658 | -62.6666666667 | 0.105 | 0.1105 | 0.036 | 61979 | 0.06734241 | CS |
| 52 | -0.0919 | -70.0991609458 | 0.1311 | 0.1648 | 0.036 | 51690 | 0.08751947 | CS |
| 156 | -0.9608 | -96.08 | 1 | 2.09 | 0.036 | 65532 | 0.44857324 | CS |
| 260 | -0.9608 | -96.08 | 1 | 2.67 | 0.036 | 53969 | 0.47507057 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.04091 | 0.00091 | 2.28 | 0.0392 | 0.0411 | 0.0392 | 28500 |
| 1735856760 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735683960 | 0.04 | 0.000895 | 2.29 | 0.0388999 | 0.0445 | 0.0388999 | 32153 |
| 1735597740 | 0.039105 | -0.00549 | -12.31 | 0.0388 | 0.0449 | 0.0388 | 59826 |
| 1735338000 | 0.044595 | -0.001405 | -3.05 | 0.0388 | 0.044595 | 0.0388 | 49984 |
| 1735252020 | 0.046 | 0.006 | 15.00 | 0.0385 | 0.046 | 0.0385 | 6129 |
| 1735078200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 50307 |
| 1734992400 | 0.04 | 0 | 0.00 | 0.0385 | 0.0429999 | 0.0385 | 27920 |
| 1734733200 | 0.04 | -0.0029 | -6.76 | 0.0429999 | 0.0432499 | 0.0385 | 42825 |
| 1734646800 | 0.0429 | -0.001 | -2.28 | 0.0364 | 0.0429 | 0.036 | 7373 |
| 1734560940 | 0.0439 | -0.0001 | -0.23 | 0.0475 | 0.0475 | 0.038 | 55489 |
| 1734474360 | 0.044 | 0.0001601 | 0.37 | 0.0399749 | 0.044 | 0.039 | 10287 |
| 1734388140 | 0.0438399 | 0.0038399 | 9.60 | 0.038 | 0.0438399 | 0.038 | 44141 |
| 1734128940 | 0.04 | -0.0025 | -5.88 | 0.0457 | 0.0459 | 0.0398 | 28800 |
| 1734042480 | 0.0425 | 0.002345 | 5.84 | 0.0469 | 0.0469 | 0.041 | 29306 |
| 1733955900 | 0.040155 | -0.004845 | -10.77 | 0.040345 | 0.0469 | 0.04 | 24643 |
| 1733869200 | 0.045 | 0.0025 | 5.88 | 0.045 | 0.045 | 0.04 | 24791 |
| 1733782800 | 0.0425 | 0.0027 | 6.78 | 0.04 | 0.045 | 0.04 | 33245 |
| 1733523600 | 0.0398 | -0.0052 | -11.56 | 0.04025 | 0.0415 | 0.039 | 153618 |
| 1733437500 | 0.045 | 0.0050251 | 12.57 | 0.0393 | 0.045 | 0.0393 | 79892 |
| 1733350980 | 0.0399749 | 0.0006749 | 1.72 | 0.054 | 0.054 | 0.0393 | 51264 |
| 1733264700 | 0.0393 | -0.0073 | -15.67 | 0.03938 | 0.04125 | 0.039 | 106202 |
| 1733178180 | 0.0466 | 0.0015 | 3.33 | 0.0392 | 0.0466 | 0.03915 | 47625 |
| 1732918200 | 0.0451 | 0.0051 | 12.75 | 0.0391 | 0.047 | 0.0391 | 33316 |
| 1732746540 | 0.04 | -0.001 | -2.44 | 0.039 | 0.05 | 0.039 | 19598 |
| 1732660140 | 0.041 | -0.00205 | -4.76 | 0.0391 | 0.045 | 0.0391 | 70901 |
| 1732573560 | 0.04305 | -0.00245 | -5.38 | 0.0429999 | 0.047 | 0.039 | 57830 |
| 1732314000 | 0.0455 | 0.00325 | 7.69 | 0.039 | 0.0455 | 0.039 | 28071 |
| 1732227900 | 0.04225 | -0.00597 | -12.38 | 0.04225 | 0.04225 | 0.04225 | 7335 |
| 1732141740 | 0.04822 | -0.00508 | -9.53 | 0.054 | 0.054 | 0.0398 | 34050 |
| 1732054800 | 0.0533 | 0.0133 | 33.25 | 0.047 | 0.0533 | 0.047 | 1430 |
| 1731968640 | 0.04 | -0.010085 | -20.14 | 0.0395 | 0.050085 | 0.0395 | 9675 |
| 1731709260 | 0.050085 | 0.005085 | 11.30 | 0.054 | 0.054 | 0.039 | 170155 |
| 1731622800 | 0.045 | 0.0025 | 5.88 | 0.042 | 0.054 | 0.038 | 135017 |
| 1731536760 | 0.0425 | 0.00031 | 0.73 | 0.0425 | 0.0425 | 0.0425 | 10055 |
| 1731450480 | 0.04219 | -0.00146 | -3.34 | 0.045 | 0.045 | 0.04 | 84490 |
| 1731363600 | 0.04365 | 0.00115 | 2.71 | 0.04 | 0.045 | 0.04 | 46090 |
| 1731104400 | 0.0425 | -0.0008 | -1.85 | 0.0446999 | 0.045 | 0.042 | 145710 |
| 1731018540 | 0.0433 | -0.0017 | -3.78 | 0.045 | 0.045 | 0.038 | 73918 |
| 1730931600 | 0.045 | -0.0068 | -13.13 | 0.057 | 0.057 | 0.03835 | 234251 |
| 1730845680 | 0.0518 | 0.0048 | 10.21 | 0.047 | 0.0518 | 0.047 | 7312 |
| 1730759160 | 0.047 | -0.010585 | -18.38 | 0.05 | 0.05 | 0.047 | 13520 |
| 1730496420 | 0.057585 | -0.004415 | -7.12 | 0.060775 | 0.060775 | 0.047 | 4460 |
| 1730409780 | 0.062 | 0.007 | 12.73 | 0.047 | 0.062 | 0.047 | 3500 |
| 1730323500 | 0.055 | 0.0004 | 0.73 | 0.047 | 0.055 | 0.047 | 8328 |
| 1730237280 | 0.0546 | 0 | 0.00 | 0.055 | 0.055 | 0.047 | 26350 |
| 1730150880 | 0.0546 | 0.00435 | 8.66 | 0.05 | 0.0546 | 0.0485 | 86941 |
| 1729891500 | 0.05025 | -0.0034 | -6.34 | 0.05 | 0.055 | 0.05 | 16853 |
| 1729805160 | 0.05365 | -0.00435 | -7.50 | 0.0553 | 0.0553 | 0.05 | 318332 |
| 1729718940 | 0.058 | 0.0055 | 10.48 | 0.0553 | 0.05975 | 0.0553 | 172370 |
| 1729632300 | 0.0525 | 0 | 0.00 | 0.0525 | 0.0525 | 0.0525 | 637 |
| 1729545600 | 0.0525 | -0.0125 | -19.23 | 0.061 | 0.061 | 0.0525 | 57718 |
| 1729286400 | 0.065 | 0 | 0.00 | 0.057 | 0.065 | 0.057 | 5799 |
| 1729200360 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1729113960 | 0.065 | 0 | 0.00 | 0.0574 | 0.065 | 0.0574 | 30572 |
| 1729027680 | 0.065 | -0.003472 | -5.07 | 0.061 | 0.065 | 0.057 | 42740 |
| 1728941220 | 0.068472 | 0.004472 | 6.99 | 0.064 | 0.069 | 0.057 | 191551 |
| 1728681900 | 0.064 | -0.006 | -8.57 | 0.07 | 0.07 | 0.0625 | 47649 |
| 1728595560 | 0.07 | -0.005 | -6.67 | 0.0675 | 0.07 | 0.0625 | 72129 |
| 1728508800 | 0.075 | 0.00175 | 2.39 | 0.07325 | 0.079 | 0.07325 | 2625 |
| 1728422580 | 0.07325 | -0.00575 | -7.28 | 0.0675 | 0.07325 | 0.0675 | 11743 |
| 1728336000 | 0.079 | 0.014 | 21.54 | 0.07 | 0.079 | 0.07 | 64175 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
