OTC Markets OTCPK - Delayed Quote USD

Geopulse Exploration, Inc. (GPLS)

0.0492

-0.0208

(-29.71%)

As of 9:33:28 AM EDT. Market Open.

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	0.0551	0.0551	0.0492	0.0492	0.0492	20,000
Apr 11, 2025	0.0762	0.0762	0.0762	0.0762	0.0762	200
Apr 10, 2025	0.0762	0.0762	0.0700	0.0762	0.0762	38,400
Apr 9, 2025	0.0738	0.0762	0.0644	0.0762	0.0762	146,700
Apr 8, 2025	0.0599	0.0740	0.0599	0.0740	0.0740	772,879
Apr 7, 2025	0.0426	0.0599	0.0400	0.0599	0.0599	268,510
Apr 4, 2025	0.0304	0.0452	0.0304	0.0452	0.0452	366,100
Apr 3, 2025	0.0377	0.0377	0.0377	0.0377	0.0377	-
Apr 2, 2025	0.0377	0.0377	0.0377	0.0377	0.0377	-
Apr 1, 2025	0.0377	0.0377	0.0377	0.0377	0.0377	-
Mar 31, 2025	0.0377	0.0377	0.0377	0.0377	0.0377	-
Mar 28, 2025	0.0377	0.0377	0.0377	0.0377	0.0377	100
Mar 27, 2025	0.0382	0.0382	0.0311	0.0311	0.0311	60,000
Mar 26, 2025	0.0370	0.0370	0.0365	0.0365	0.0365	100,000
Mar 25, 2025	0.0403	0.0430	0.0400	0.0430	0.0430	69,100
Mar 24, 2025	0.0489	0.0489	0.0489	0.0489	0.0489	25,420
Mar 21, 2025	0.0510	0.0510	0.0510	0.0510	0.0510	-
Mar 20, 2025	0.0460	0.0510	0.0401	0.0510	0.0510	127,380
Mar 19, 2025	0.0387	0.0465	0.0387	0.0465	0.0465	27,000
Mar 18, 2025	0.0423	0.0423	0.0423	0.0423	0.0423	-
Mar 17, 2025	0.0423	0.0423	0.0423	0.0423	0.0423	-
Mar 14, 2025	0.0345	0.0457	0.0345	0.0423	0.0423	17,000
Mar 13, 2025	0.0391	0.0391	0.0391	0.0391	0.0391	-
Mar 12, 2025	0.0353	0.0391	0.0353	0.0391	0.0391	25,000
Mar 11, 2025	0.0460	0.0468	0.0460	0.0468	0.0468	63,873
Mar 10, 2025	0.0370	0.0400	0.0370	0.0400	0.0400	43,085
Mar 7, 2025	0.0342	0.0342	0.0342	0.0342	0.0342	-
Mar 6, 2025	0.0342	0.0342	0.0342	0.0342	0.0342	-
Mar 5, 2025	0.0310	0.0342	0.0310	0.0342	0.0342	26,000
Mar 4, 2025	0.0320	0.0320	0.0320	0.0320	0.0320	-
Mar 3, 2025	0.0390	0.0400	0.0320	0.0320	0.0320	44,000
Feb 28, 2025	0.0362	0.0390	0.0344	0.0390	0.0390	51,200
Feb 27, 2025	0.0380	0.0380	0.0380	0.0380	0.0380	-
Feb 26, 2025	0.0350	0.0447	0.0350	0.0380	0.0380	153,200
Feb 25, 2025	0.0377	0.0390	0.0351	0.0351	0.0351	23,000
Feb 24, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 21, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 20, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	7,982
Feb 19, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 18, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	4,000
Feb 14, 2025	0.0300	0.0390	0.0300	0.0390	0.0390	514,815
Feb 13, 2025	0.0322	0.0322	0.0322	0.0322	0.0322	-
Feb 12, 2025	0.0280	0.0322	0.0250	0.0322	0.0322	55,000
Feb 11, 2025	0.0250	0.0330	0.0250	0.0330	0.0330	20,050
Feb 10, 2025	0.0200	0.0250	0.0200	0.0250	0.0250	14,732
Feb 7, 2025	0.0348	0.0348	0.0270	0.0270	0.0270	7,500
Feb 6, 2025	0.0203	0.0203	0.0203	0.0203	0.0203	-
Feb 5, 2025	0.0203	0.0264	0.0203	0.0203	0.0203	235,555
Feb 4, 2025	0.0296	0.0296	0.0296	0.0296	0.0296	-
Feb 3, 2025	0.0227	0.0394	0.0227	0.0296	0.0296	1,115
Jan 31, 2025	0.0257	0.0257	0.0257	0.0257	0.0257	-
Jan 30, 2025	0.0258	0.0286	0.0255	0.0257	0.0257	43,710
Jan 29, 2025	0.0233	0.0260	0.0233	0.0260	0.0260	10,837
Jan 28, 2025	0.0212	0.0212	0.0189	0.0189	0.0189	15,000
Jan 27, 2025	0.0189	0.0189	0.0189	0.0189	0.0189	675
Jan 24, 2025	0.0201	0.0277	0.0201	0.0277	0.0277	105,000
Jan 23, 2025	0.0243	0.0243	0.0200	0.0200	0.0200	14,300
Jan 22, 2025	0.0177	0.0177	0.0177	0.0177	0.0177	-
Jan 21, 2025	0.0179	0.0179	0.0177	0.0177	0.0177	100,000
Jan 17, 2025	0.0215	0.0240	0.0215	0.0240	0.0240	11,000
Jan 16, 2025	0.0260	0.0260	0.0171	0.0171	0.0171	10,000
Jan 15, 2025	0.0210	0.0210	0.0210	0.0210	0.0210	750
Jan 14, 2025	0.0192	0.0246	0.0157	0.0157	0.0157	118,821
Jan 13, 2025	0.0153	0.0153	0.0153	0.0153	0.0153	-
Jan 10, 2025	0.0153	0.0153	0.0153	0.0153	0.0153	500
Jan 8, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 7, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	-
Jan 6, 2025	0.0165	0.0165	0.0165	0.0165	0.0165	10,000
Jan 3, 2025	0.0155	0.0184	0.0155	0.0184	0.0184	10,050
Jan 2, 2025	0.0149	0.0149	0.0149	0.0149	0.0149	4,255
Dec 31, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Dec 30, 2024	0.0148	0.0243	0.0148	0.0242	0.0242	160,835
Dec 27, 2024	0.0169	0.0188	0.0169	0.0188	0.0188	20,000
Dec 26, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	-
Dec 24, 2024	0.0176	0.0176	0.0176	0.0176	0.0176	582
Dec 23, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Dec 20, 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
Dec 19, 2024	0.0177	0.0191	0.0168	0.0191	0.0191	20,600
Dec 18, 2024	0.0148	0.0148	0.0135	0.0135	0.0135	12,187
Dec 17, 2024	0.0132	0.0163	0.0132	0.0135	0.0135	149,700
Dec 16, 2024	0.0172	0.0172	0.0139	0.0150	0.0150	72,451
Dec 13, 2024	0.0208	0.0208	0.0172	0.0185	0.0185	448,694
Dec 12, 2024	0.0200	0.0247	0.0200	0.0200	0.0200	165,388
Dec 11, 2024	0.0256	0.0449	0.0250	0.0336	0.0336	118,582
Dec 10, 2024	0.0360	0.0402	0.0322	0.0368	0.0368	77,500
Dec 9, 2024	0.0368	0.0368	0.0233	0.0270	0.0270	56,982
Dec 6, 2024	0.0303	0.0366	0.0236	0.0236	0.0236	152,713
Dec 5, 2024	0.0276	0.0276	0.0232	0.0232	0.0232	126,000
Dec 4, 2024	0.0310	0.0310	0.0270	0.0310	0.0310	26,100
Dec 3, 2024	0.0319	0.0320	0.0319	0.0320	0.0320	13,900
Dec 2, 2024	0.0368	0.0368	0.0311	0.0311	0.0311	32,500
Nov 29, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	-
Nov 27, 2024	0.0331	0.0331	0.0331	0.0331	0.0331	500
Nov 26, 2024	0.0322	0.0322	0.0322	0.0322	0.0322	1,689
Nov 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Nov 22, 2024	0.0320	0.0320	0.0310	0.0310	0.0310	2,000
Nov 21, 2024	0.0301	0.0368	0.0301	0.0368	0.0368	153,300
Nov 20, 2024	0.0342	0.0377	0.0271	0.0340	0.0340	57,300
Nov 19, 2024	0.0200	0.0280	0.0200	0.0280	0.0280	124,900
Nov 18, 2024	0.0211	0.0221	0.0211	0.0211	0.0211	82,370
Nov 15, 2024	0.0230	0.0230	0.0215	0.0215	0.0215	169,929
Nov 14, 2024	0.0399	0.0399	0.0230	0.0230	0.0230	38,930
Nov 13, 2024	0.0259	0.0338	0.0224	0.0259	0.0259	389,473
Nov 12, 2024	0.0360	0.0399	0.0230	0.0275	0.0275	278,521
Nov 11, 2024	0.0400	0.0400	0.0311	0.0400	0.0400	145,000
Nov 8, 2024	0.0469	0.0469	0.0400	0.0436	0.0436	38,255
Nov 7, 2024	0.0470	0.0506	0.0370	0.0461	0.0461	282,400
Nov 6, 2024	0.0630	0.0630	0.0525	0.0525	0.0525	8,750
Nov 5, 2024	0.0522	0.0630	0.0522	0.0578	0.0578	19,500
Nov 4, 2024	0.0525	0.0590	0.0521	0.0590	0.0590	103,604
Nov 1, 2024	0.0521	0.0620	0.0521	0.0600	0.0600	37,555
Oct 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Oct 30, 2024	0.0612	0.0612	0.0612	0.0612	0.0612	-
Oct 29, 2024	0.0611	0.0612	0.0550	0.0612	0.0612	459,274
Oct 28, 2024	0.0518	0.0666	0.0518	0.0530	0.0530	302,831
Oct 25, 2024	0.0555	0.0570	0.0440	0.0540	0.0540	155,792
Oct 24, 2024	0.0570	0.0600	0.0545	0.0600	0.0600	65,150
Oct 23, 2024	0.0564	0.0564	0.0563	0.0563	0.0563	5,000
Oct 22, 2024	0.0610	0.0610	0.0526	0.0540	0.0540	242,455
Oct 21, 2024	0.0510	0.0680	0.0510	0.0645	0.0645	254,714
Oct 18, 2024	0.0665	0.0665	0.0500	0.0550	0.0550	293,044
Oct 17, 2024	0.0498	0.0510	0.0400	0.0510	0.0510	146,168
Oct 16, 2024	0.0460	0.0526	0.0400	0.0498	0.0498	491,707
Oct 15, 2024	0.0505	0.0585	0.0429	0.0520	0.0520	173,080
Oct 14, 2024	0.0700	0.0700	0.0460	0.0590	0.0590	176,696
Oct 11, 2024	0.0490	0.0720	0.0450	0.0700	0.0700	462,626
Oct 10, 2024	0.0470	0.0480	0.0430	0.0435	0.0435	172,733
Oct 9, 2024	0.0409	0.0480	0.0333	0.0415	0.0415	169,812
Oct 8, 2024	0.0271	0.0440	0.0253	0.0400	0.0400	899,263
Oct 7, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	27,500
Oct 4, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 3, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 2, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Oct 1, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 30, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	-
Sep 27, 2024	0.0161	0.0290	0.0161	0.0290	0.0290	12,100
Sep 26, 2024	0.0200	0.0318	0.0155	0.0318	0.0318	43,861
Sep 25, 2024	0.0201	0.0290	0.0200	0.0269	0.0269	50,896
Sep 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,500
Sep 18, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	5,000
Sep 17, 2024	0.0400	0.0400	0.0277	0.0277	0.0277	9,007
Sep 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
Sep 12, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	-
Sep 11, 2024	0.0200	0.0299	0.0200	0.0299	0.0299	65,000
Sep 10, 2024	0.0290	0.0290	0.0290	0.0290	0.0290	4,700
Sep 9, 2024	0.0200	0.0350	0.0200	0.0350	0.0350	11,202
Sep 6, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Sep 5, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Sep 4, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Sep 3, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Aug 30, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Aug 29, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	4,700
Aug 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 26, 2024	0.0388	0.0437	0.0300	0.0300	0.0300	9,500
Aug 23, 2024	0.0388	0.0388	0.0326	0.0326	0.0326	4,800
Aug 22, 2024	0.0185	0.0185	0.0153	0.0162	0.0162	59,800
Aug 21, 2024	0.0390	0.0390	0.0250	0.0350	0.0350	5,775
Aug 20, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Aug 19, 2024	0.0192	0.0390	0.0192	0.0390	0.0390	300
Aug 16, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	750
Aug 15, 2024	0.0370	0.0370	0.0370	0.0370	0.0370	1,363
Aug 14, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	100
Aug 13, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Aug 12, 2024	0.0350	0.0440	0.0160	0.0275	0.0275	21,150
Aug 9, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 8, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 7, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 6, 2024	0.0100	0.0345	0.0100	0.0345	0.0345	17,556
Aug 5, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Aug 2, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	100
Aug 1, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Jul 31, 2024	0.0350	0.0350	0.0345	0.0345	0.0345	7,071
Jul 30, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	-
Jul 29, 2024	0.0160	0.0160	0.0160	0.0160	0.0160	9,000
Jul 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	100
Jul 25, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jul 24, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jul 23, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jul 22, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jul 19, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	100
Jul 18, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jul 17, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jul 16, 2024	0.0386	0.0386	0.0210	0.0386	0.0386	1,400
Jul 15, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jul 12, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	100
Jul 11, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jul 10, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	125
Jul 9, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Jul 8, 2024	0.0431	0.0431	0.0431	0.0431	0.0431	-
Jul 5, 2024	0.0067	0.0431	0.0067	0.0431	0.0431	14,000
Jul 3, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	100
Jul 2, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jul 1, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	326
Jun 28, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	100
Jun 27, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
Jun 26, 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,000
Jun 25, 2024	0.0230	0.0360	0.0120	0.0153	0.0153	37,850
Jun 24, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jun 21, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	-
Jun 20, 2024	0.0386	0.0386	0.0386	0.0386	0.0386	1,000
Jun 18, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	-
Jun 17, 2024	0.0365	0.0365	0.0365	0.0365	0.0365	100
Jun 14, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Jun 13, 2024	0.0260	0.0399	0.0260	0.0399	0.0399	29,100
Jun 12, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jun 11, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	1,000
Jun 10, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Jun 7, 2024	0.0220	0.0470	0.0220	0.0470	0.0470	3,604
Jun 6, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	2,500
Jun 5, 2024	0.0400	0.0470	0.0400	0.0470	0.0470	13,828
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
May 31, 2024	0.0337	0.0400	0.0337	0.0400	0.0400	1,100
May 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
May 28, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
May 24, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	-
May 23, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	555
May 22, 2024	0.0362	0.0450	0.0362	0.0368	0.0368	4,928
May 21, 2024	0.0362	0.0362	0.0362	0.0362	0.0362	100
May 20, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
May 17, 2024	0.0362	0.0450	0.0362	0.0450	0.0450	1,100
May 16, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	500
May 15, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	100
May 14, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 13, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	1,100
May 10, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
May 9, 2024	0.0435	0.0470	0.0435	0.0470	0.0470	15,093
May 8, 2024	0.0478	0.0478	0.0478	0.0478	0.0478	-
May 7, 2024	0.0481	0.0481	0.0203	0.0478	0.0478	5,210
May 6, 2024	0.0383	0.0481	0.0383	0.0481	0.0481	2,100
May 3, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
May 2, 2024	0.0400	0.0480	0.0400	0.0480	0.0480	21,000
May 1, 2024	0.0481	0.0481	0.0381	0.0481	0.0481	23,533
Apr 30, 2024	0.0478	0.0478	0.0478	0.0478	0.0478	10,314
Apr 29, 2024	0.0478	0.0478	0.0478	0.0478	0.0478	-
Apr 26, 2024	0.0481	0.0481	0.0381	0.0478	0.0478	11,756
Apr 25, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 24, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	2,000
Apr 23, 2024	0.0495	0.0495	0.0170	0.0440	0.0440	36,000
Apr 22, 2024	0.0498	0.0498	0.0498	0.0498	0.0498	1,000
Apr 19, 2024	0.0398	0.0398	0.0250	0.0250	0.0250	10,800
Apr 18, 2024	0.0398	0.0498	0.0398	0.0398	0.0398	24,000
Apr 17, 2024	0.0499	0.0499	0.0399	0.0497	0.0497	53,826
Apr 16, 2024	0.0499	0.0499	0.0350	0.0399	0.0399	36,610
Apr 15, 2024	0.0497	0.0497	0.0497	0.0497	0.0497	-

NN NextNav Inc.

12.51

+3.39%

CISO CISO Global Inc.

0.3737

+11.32%

GEN Gen Digital Inc.

24.72

+1.27%

CLBT Cellebrite DI Ltd.

19.33

+0.57%

BTQQF BTQ Technologies Corp.

1.4400

-3.36%

BKKT Bakkt Holdings, Inc.

8.74

-0.79%

HUBC HUB Cyber Security Ltd.

2.9600

+0.68%

JNVR Janover Inc.

64.72

+26.38%

MLGO MicroAlgo Inc.

13.44

-4.06%

PLTR Palantir Technologies Inc.

94.27

+6.46%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Geopulse Exploration, Inc. (GPLS)

Related Tickers