Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hs Govtech Solutions Inc (OP: HDSLF )

0.3860 UNCHANGED
Last Price Updated: 11:39 AM EST, Nov 22, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2023 0.3860 0 +0.00(+0.00%)
Nov 15, 2023 0.3860 0 -0.00(-0.39%)
Nov 14, 2023 0.3850 0.3875 0.3850 0.3875 21,378 +0.00(+0.00%)
Nov 10, 2023 0.3875 0 +0.01(+2.79%)
Nov 08, 2023 0.3770 0 +0.00(+0.00%)
Nov 06, 2023 0.3770 0 +0.01(+1.43%)
Nov 03, 2023 0.3716 0.3717 0.3715 0.3717 331,000 -0.00(-0.85%)
Nov 01, 2023 0.3749 0 +0.01(+2.01%)
Oct 31, 2023 0.3743 0.3743 0.3675 0.3675 56,000 -0.00(-0.19%)
Oct 30, 2023 0.3700 0.3749 0.3682 0.3682 53,632 -0.01(-1.81%)
Oct 27, 2023 0.3750 0.3750 0.3750 0.3750 19,450 -0.00(-0.27%)
Oct 26, 2023 0.3700 0.3760 0.3700 0.3760 214,000 -0.00(-0.37%)
Oct 25, 2023 0.3757 0.3774 0.3757 0.3774 5,000 -0.00(-0.16%)
Oct 24, 2023 0.3789 0.3789 0.3772 0.3780 43,660 +0.01(+3.53%)
Oct 17, 2023 0.3651 0 -0.01(-3.26%)
Oct 12, 2023 0.3774 0 +0.01(+2.55%)
Oct 11, 2023 0.3680 0.3685 0.3680 0.3680 20,000 -0.00(-0.14%)
Oct 10, 2023 0.3685 0.3685 0.3685 0.3685 5,000 +0.00(+0.96%)
Oct 09, 2023 0.3690 0.3690 0.3650 0.3650 9,627 -0.00(-0.38%)
Oct 06, 2023 0.3651 0.3664 0.3651 0.3664 38,000 +0.00(+0.38%)
Oct 05, 2023 0.3650 0.3700 0.3650 0.3650 24,934 -0.00(-0.54%)
Oct 04, 2023 0.3640 0.3670 0.3640 0.3670 20,750 -0.00(-1.08%)
Oct 03, 2023 0.3710 0.3710 0.3700 0.3710 11,914 +0.00(+0.27%)
Oct 02, 2023 0.3666 0.3700 0.3666 0.3700 48,428 -0.00(-0.27%)
Sep 29, 2023 0.3710 0.3710 0.3710 0.3710 5,000 +0.00(+0.22%)
Sep 28, 2023 0.3659 0.3702 0.3659 0.3702 6,550 -0.00(-0.88%)
Sep 27, 2023 0.3760 0.3760 0.3700 0.3735 44,100 -0.00(-0.66%)
Sep 26, 2023 0.3761 0.3771 0.3760 0.3760 51,700 +0.00(+0.00%)
Sep 25, 2023 0.3760 0.3760 0.3760 0.3760 6,845 -0.00(-1.05%)
Sep 22, 2023 0.3740 0.3800 0.3730 0.3800 101,140 +0.01(+1.60%)
Sep 21, 2023 0.3740 0.3750 0.3730 0.3740 11,000 +0.00(+0.65%)
Sep 20, 2023 0.3725 0.3750 0.3716 0.3716 227,675 -0.00(-0.91%)
Sep 19, 2023 0.3779 0.3800 0.3720 0.3750 128,025 +0.00(+1.30%)
Sep 18, 2023 0.3610 0.3817 0.3610 0.3702 362,134 +0.21(+135.20%)
Sep 15, 2023 0.1574 0.1574 0.1561 0.1574 26,000 +0.01(+4.93%)
Sep 14, 2023 0.1461 0.1500 0.1461 0.1500 47,900 +0.00(+3.38%)
Sep 13, 2023 0.1451 0.1451 0.1451 0.1451 10,000 +0.01(+6.93%)
Sep 12, 2023 0.1500 0.1510 0.1353 0.1357 167,000 -0.01(-9.47%)
Sep 11, 2023 0.1478 0.1515 0.1475 0.1499 55,870 -0.00(-0.13%)
Sep 08, 2023 0.1550 0.1550 0.1501 0.1501 805 -0.01(-4.76%)
Sep 07, 2023 0.1587 0.1587 0.1530 0.1576 14,420 -0.00(-0.76%)
Sep 06, 2023 0.1500 0.1588 0.1500 0.1588 38,980 +0.01(+8.10%)
Sep 05, 2023 0.1416 0.1469 0.1416 0.1469 44,825 +0.01(+3.82%)
Sep 01, 2023 0.1350 0.1450 0.1350 0.1415 311,157 +0.00(+1.07%)
Aug 31, 2023 0.1397 0.1400 0.1397 0.1400 15,366 +0.00(+2.49%)
Aug 30, 2023 0.1400 0.1400 0.1366 0.1366 17,500 -0.01(-5.14%)
Aug 29, 2023 0.1450 0.1450 0.1440 0.1440 15,000 -0.00(-2.90%)
Aug 28, 2023 0.1483 0.1483 0.1483 0.1483 7,000 +0.00(+2.06%)
Aug 25, 2023 0.1453 0.1453 0.1453 0.1453 10,000 +0.00(+0.21%)
Aug 24, 2023 0.1450 0.1450 0.1450 0.1450 11,062 +0.00(+2.55%)
Aug 23, 2023 0.1500 0.1500 0.1414 0.1414 33,000 -0.00(-2.48%)
Aug 22, 2023 0.1613 0.1650 0.1450 0.1450 84,100 -0.02(-10.88%)
Aug 21, 2023 0.1650 0.1650 0.1627 0.1627 10,500 -0.00(-1.39%)
Aug 17, 2023 0.1650 0 +0.00(+0.00%)
Aug 16, 2023 0.1700 0.1700 0.1650 0.1650 16,000 -0.01(-5.71%)
Aug 15, 2023 0.1750 0.1750 0.1750 0.1750 17,500 +0.00(+2.94%)
Aug 10, 2023 0.1700 0 +0.00(+0.00%)
Aug 09, 2023 0.1900 0.1900 0.1700 0.1700 64,200 -0.02(-10.53%)
Aug 08, 2023 0.1921 0.2000 0.1900 0.1900 28,840 -0.01(-5.00%)
Aug 07, 2023 0.2000 0.2000 0.2000 0.2000 138 +0.00(+2.51%)
Aug 04, 2023 0.2079 0.2079 0.1950 0.1951 15,062 -0.01(-5.06%)
Aug 03, 2023 0.2100 0.2100 0.2055 0.2055 14,000 -0.00(-2.14%)
Aug 02, 2023 0.2100 0.2122 0.2100 0.2100 13,917 -0.01(-2.33%)
Aug 01, 2023 0.2150 0.2150 0.2084 0.2150 7,300 +0.01(+2.87%)
Jul 31, 2023 0.2090 0.2090 0.2090 0.2090 1,000 +0.00(+1.95%)
Jul 28, 2023 0.2080 0.2102 0.2050 0.2050 60,502 +0.00(+0.00%)
Jul 27, 2023 0.2100 0.2100 0.2050 0.2050 28,500 -0.00(-1.30%)
Jul 26, 2023 0.2065 0.2100 0.2000 0.2077 40,999 +0.01(+3.85%)
Jul 25, 2023 0.1903 0.2090 0.1903 0.2000 50,000 +0.01(+5.37%)
Jul 24, 2023 0.1800 0.1900 0.1800 0.1898 83,000 +0.01(+5.44%)
Jul 21, 2023 0.1795 0.1800 0.1795 0.1800 4,300 +0.01(+4.05%)
Jul 20, 2023 0.1765 0.1765 0.1726 0.1730 21,000 -0.00(-0.17%)
Jul 19, 2023 0.1717 0.1733 0.1717 0.1733 8,800 -0.00(-1.81%)
Jul 18, 2023 0.1850 0.1850 0.1765 0.1765 22,100 -0.01(-7.11%)
Jul 17, 2023 0.1910 0.1910 0.1900 0.1900 25,000 +0.02(+9.32%)
Jul 14, 2023 0.1738 0.1738 0.1738 0.1738 100 +0.00(+1.58%)
Jul 13, 2023 0.1750 0.1827 0.1711 0.1711 57,642 -0.00(-1.55%)
Jul 12, 2023 0.1600 0.1738 0.1600 0.1738 32,500 +0.01(+8.63%)
Jul 11, 2023 0.1600 0.1600 0.1600 0.1600 11,501 +0.00(+0.00%)
Jul 10, 2023 0.1600 0.1600 0.1600 0.1600 4,500 +0.00(+0.00%)
Jul 07, 2023 0.1600 0.1621 0.1600 0.1600 30,634 -0.00(-0.62%)
Jul 06, 2023 0.1610 0.1610 0.1610 0.1610 5,000 -0.01(-5.96%)
Jul 05, 2023 0.1712 0.1712 0.1712 0.1712 3,000 +0.01(+7.00%)
Jun 21, 2023 0.1600 0 -0.02(-13.51%)
Jun 20, 2023 0.1900 0.1909 0.1850 0.1850 63,500 -0.01(-4.19%)
Jun 16, 2023 0.2117 0.2117 0.1931 0.1931 153,500 -0.03(-12.23%)
Jun 15, 2023 0.2200 0.2200 0.2200 0.2200 2,000 +0.01(+4.76%)
Jun 14, 2023 0.2150 0.2150 0.2100 0.2100 15,000 +0.00(+0.00%)
Jun 07, 2023 0.2100 0 +0.01(+2.44%)
Jun 06, 2023 0.2000 0.2050 0.2000 0.2050 20,030 +0.00(+2.50%)
Jun 05, 2023 0.2000 0.2000 0.2000 0.2000 2,535 +0.01(+5.26%)
Jun 02, 2023 0.1920 0.1920 0.1900 0.1900 63,000 -0.01(-2.66%)
Jun 01, 2023 0.2000 0.2000 0.1951 0.1952 30,170 +0.00(+2.20%)
May 31, 2023 0.1950 0.1950 0.1910 0.1910 28,000 -0.00(-2.05%)
May 30, 2023 0.2006 0.2100 0.1911 0.1950 35,205 -0.01(-7.14%)
May 24, 2023 0.2100 0 +0.00(+0.00%)
May 23, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.01(+5.00%)
May 22, 2023 0.2150 0.2175 0.2000 0.2000 11,000 -0.01(-6.98%)
May 19, 2023 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+2.38%)
May 17, 2023 0.2100 0 -0.01(-2.33%)
May 16, 2023 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.47%)
May 15, 2023 0.2140 0.2140 0.2140 0.2140 2,500 -0.00(-0.47%)
May 12, 2023 0.2200 0.2200 0.2150 0.2150 7,400 -0.00(-0.05%)
May 11, 2023 0.2200 0.2200 0.2151 0.2151 12,500 -0.02(-8.78%)
May 10, 2023 0.2150 0.2358 0.2150 0.2358 21,000 +0.03(+15.02%)
May 08, 2023 0.2050 0 +0.00(+2.50%)
May 05, 2023 0.1988 0.2000 0.1988 0.2000 6,500 -0.00(-2.44%)
May 04, 2023 0.2100 0.2100 0.2050 0.2050 24,655 +0.01(+7.89%)
May 02, 2023 0.1900 0 -0.02(-9.52%)
Apr 28, 2023 0.2100 0 -0.01(-2.33%)
Apr 25, 2023 0.2150 0 -0.01(-2.27%)
Apr 24, 2023 0.2200 0.2200 0.2200 0.2200 5,850 +0.00(+0.46%)
Apr 20, 2023 0.2190 0 -0.01(-4.37%)
Apr 19, 2023 0.2300 0.2300 0.2221 0.2290 15,500 -0.00(-0.43%)
Apr 18, 2023 0.2330 0.2350 0.2300 0.2300 10,500 +0.01(+4.50%)
Apr 17, 2023 0.2200 0.2201 0.2200 0.2201 9,600 +0.01(+2.75%)
Apr 14, 2023 0.2091 0.2142 0.2081 0.2142 56,700 +0.00(+2.00%)
Apr 13, 2023 0.2090 0.2100 0.2090 0.2100 17,500 +0.01(+2.44%)
Apr 12, 2023 0.2000 0.2080 0.2000 0.2050 61,500 +0.01(+3.74%)
Apr 11, 2023 0.1954 0.1976 0.1954 0.1976 30,000 -0.00(-1.20%)
Apr 10, 2023 0.2000 0.2017 0.2000 0.2000 25,000 -0.01(-4.76%)
Apr 06, 2023 0.2100 0.2100 0.2100 0.2100 1,000 +0.02(+13.15%)
Apr 05, 2023 0.1855 0.1856 0.1855 0.1856 5,500 -0.01(-5.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.