Global Pole Trusion Group Corporation (PK) Historical Data - GPGC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Global Pole Trusion Group Corporation (PK) (GPGC)
Global Pole Trusion Group Corporation (PK) (GPGC) Historical

Global Pole Trusion Group Corporation (PK) (GPGC)

0.0148

0.0013

(9.63%)

Closed April 27 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.0048	48	0.01	0.015	0.00805	55250	0.01228394	CS
4	0.0087	142.62295082	0.0061	0.015	0.0061	44220	0.01228114	CS
12	0.002512	20.4427083333	0.012288	0.015	0.0057	26913	0.01173808	CS
26	0.0022	17.4603174603	0.0126	0.015	0.0056	17782	0.01158259	CS
52	0.0048	48	0.01	0.061	0.0009	47346	0.03730184	CS
156	-0.0472	-76.1290322581	0.062	1.45	0.0009	31127	0.07305778	CS
260	-0.5852	-97.5333333333	0.6	1.45	0.0009	21930	0.09188921	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.0148	0.0013	9.63	0.0148	0.0148	0.0148	15001
1714080420	0.0135	0	0.00	0.0135	0.0135	0.0135	0
1713994020	0.0135	0.0034	33.66	0.0135	0.0135	0.0135	3500
1713907740	0.0101	-0.0049	-32.67	0.01244	0.01244	0.0101	25000
1713821340	0.015	0.003	25.00	0.015	0.015	0.015	35000
1713561900	0.012	0.0059	96.72	0.01	0.012	0.00805	157500
1713475740	0.0061	0	0.00	0.0061	0.0061	0.0061	0
1713389340	0.0061	0	0.00	0.0061	0.0061	0.0061	0
1713302940	0.0061	0.0004	7.02	0.0061	0.0061	0.0061	100
1713219840	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712960640	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712874240	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712787840	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712701440	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712615040	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712355840	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712269440	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712183040	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712096640	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1712010240	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1711664640	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1711578240	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1711491840	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1711405440	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1711146240	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1711059840	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1710973440	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1710887040	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1710800640	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1710541440	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1710455040	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1710368640	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1710282240	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1710195840	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1709936640	0.0057	0	0.00	0.0057	0.0057	0.0057	5001
1709850300	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1709763900	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1709677500	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1709591100	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1709331900	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1709245500	0.0057	0	0.00	0.0057	0.0057	0.0057	0
1709159100	0.0057	-0.0075	-56.82	0.0057	0.0057	0.0057	15001
1709072400	0.0132	0	0.00	0.0132	0.0132	0.0132	0
1708986000	0.0132	0	0.00	0.0132	0.0132	0.0132	0
1708726800	0.0132	0.000912	7.42	0.0132	0.0132	0.0132	101
1708640940	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1708554540	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1708468140	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1708122540	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1708036140	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1707949740	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1707863340	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1707776940	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1707517740	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1707431340	0.012288	0	0.00	0.012288	0.012288	0.012288	0
1707344940	0.012288	0.006688	119.43	0.012288	0.012288	0.012288	1010
1707226200	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1707139800	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1706880600	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1706794200	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1706707800	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1706621400	0.0056	0	0.00	0.0056	0.0056	0.0056	0
1706535000	0.0056	0	0.00	0.0056	0.0056	0.0056	0

Global Pole Trusion (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions