ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
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