UK markets close in 21 minutes

Geopulse Exploration, Inc. (GPLS)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.03990.0000 (0.00%)
As of 11:06AM EDT. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jun 20240.03650.03650.03650.03650.0365-
17 Jun 20240.03650.03650.03650.03650.0365100
14 Jun 20240.03990.03990.03990.03990.0399-
13 Jun 20240.02600.03990.02600.03990.039929,100
12 Jun 20240.04700.04700.04700.04700.0470-
11 Jun 20240.04700.04700.04700.04700.04701,000
10 Jun 20240.04700.04700.04700.04700.0470-
07 Jun 20240.02200.04700.02200.04700.04703,604
06 Jun 20240.04700.04700.04700.04700.04702,500
05 Jun 20240.04000.04700.04000.04700.047013,828
04 Jun 20240.04000.04000.04000.04000.0400-
03 Jun 20240.04000.04000.04000.04000.040010,000
31 May 20240.03370.04000.03370.04000.04001,100
30 May 20240.04000.04000.04000.04000.0400-
29 May 20240.04000.04000.04000.04000.04005,000
28 May 20240.04400.04400.04400.04400.0440-
24 May 20240.04400.04400.04400.04400.0440-
23 May 20240.04400.04400.04400.04400.0440555
22 May 20240.03620.04500.03620.03680.03684,928
21 May 20240.03620.03620.03620.03620.0362100
20 May 20240.04500.04500.04500.04500.0450-
17 May 20240.03620.04500.03620.04500.04501,100
16 May 20240.04700.04700.04700.04700.0470500
15 May 20240.04700.04700.04700.04700.0470100
14 May 20240.04700.04700.04700.04700.0470-
13 May 20240.04700.04700.04700.04700.04701,100
10 May 20240.04700.04700.04700.04700.0470-
09 May 20240.04350.04700.04350.04700.047015,093
08 May 20240.04780.04780.04780.04780.0478-
07 May 20240.04810.04810.02030.04780.04785,210
06 May 20240.03830.04810.03830.04810.04812,100
03 May 20240.04800.04800.04800.04800.0480-
02 May 20240.04000.04800.04000.04800.048021,000
01 May 20240.04810.04810.03810.04810.048123,533
30 Apr 20240.04780.04780.04780.04780.047810,314
29 Apr 20240.04780.04780.04780.04780.0478-
26 Apr 20240.04810.04810.03810.04780.047811,756
25 Apr 20240.04800.04800.04800.04800.0480-
24 Apr 20240.04800.04800.04800.04800.04802,000
23 Apr 20240.04950.04950.01700.04400.044036,000
22 Apr 20240.04980.04980.04980.04980.04981,000
19 Apr 20240.03980.03980.02500.02500.025010,800
18 Apr 20240.03980.04980.03980.03980.039824,000
17 Apr 20240.04990.04990.03990.04970.049753,826
16 Apr 20240.04990.04990.03500.03990.039936,610
15 Apr 20240.04970.04970.04970.04970.0497-
12 Apr 20240.04990.04990.03990.04970.0497128,500
11 Apr 20240.04400.05000.04000.04900.04902,650
10 Apr 20240.05000.05000.04000.05000.050086,550
09 Apr 20240.03830.06000.03580.05500.0550137,125
08 Apr 20240.03970.03970.03970.03970.03974,400
05 Apr 20240.03010.03010.03010.03010.0301-
04 Apr 20240.00900.03010.00870.03010.0301110,950
03 Apr 20240.08330.08330.08330.08330.08333,000
02 Apr 20240.02490.02490.02490.02490.0249-
01 Apr 20240.02490.02490.02490.02490.02491,785
28 Mar 20240.02900.02900.02900.02900.0290-
27 Mar 20240.02900.02900.02900.02900.0290415
26 Mar 20240.00870.00870.00870.00870.0087-
25 Mar 20240.00870.00870.00870.00870.0087-
22 Mar 20240.00870.00870.00870.00870.0087-
21 Mar 20240.00870.00870.00870.00870.0087-
20 Mar 20240.00830.06690.00830.00870.0087121,977
19 Mar 20240.00600.00600.00600.00600.0060500
18 Mar 20240.00860.00860.00860.00860.0086-
15 Mar 20240.00860.00860.00860.00860.008650,000
14 Mar 20240.00560.00560.00560.00560.0056-
13 Mar 20240.00560.00560.00560.00560.0056-
12 Mar 20240.00560.00560.00560.00560.0056-
11 Mar 20240.00680.00680.00560.00560.0056105,100
08 Mar 20240.00560.00870.00560.00870.008713,515
07 Mar 20240.00820.00820.00820.00820.0082-
06 Mar 20240.00820.00820.00820.00820.0082-
05 Mar 20240.00820.00820.00820.00820.0082-
04 Mar 20240.00420.00820.00420.00820.0082285,000
01 Mar 20240.00710.00710.00710.00710.0071100
29 Feb 20240.00450.00450.00450.00450.0045-
28 Feb 20240.00450.00450.00450.00450.0045-
27 Feb 20240.00460.00460.00450.00450.004572,000
26 Feb 20240.00450.00450.00450.00450.00453,000
23 Feb 20240.00500.00500.00500.00500.0050-
22 Feb 20240.00500.00500.00500.00500.0050142,350
21 Feb 20240.00500.00500.00500.00500.00508,400
20 Feb 20240.00420.00420.00420.00420.0042-
16 Feb 20240.00420.00420.00420.00420.0042-
15 Feb 20240.00420.00420.00420.00420.0042-
14 Feb 20240.00420.00420.00410.00420.0042124,200
13 Feb 20240.00550.00550.00550.00550.0055-
12 Feb 20240.00550.00550.00550.00550.0055-
09 Feb 20240.00550.00550.00550.00550.005529,000
08 Feb 20240.00580.00580.00550.00550.005534,300
07 Feb 20240.00850.00850.00850.00850.008588,000
06 Feb 20240.00880.00880.00880.00880.00888,000
05 Feb 20240.00880.00880.00770.00770.007725,100
02 Feb 20240.00880.00880.00880.00880.0088-
01 Feb 20240.00900.00900.00880.00880.008876,974
31 Jan 20240.01870.01930.01010.01010.010130,400
30 Jan 20240.01010.01610.01010.01610.016110,800
29 Jan 20240.00900.00900.00900.00900.00905,000
26 Jan 20240.00970.00970.00970.00970.0097-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...