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 (%)
Mar 18, 2019 0.0390 0.0390 0.0390 0 +0.01(+16.42%)
Mar 12, 2019 0.0335 0.0335 0.0335 0 -0.01(-14.32%)
Feb 27, 2019 0.0391 0.0391 0.0391 0 +0.00(+11.71%)
Feb 26, 2019 0.0350 0.0350 0.0350 0.0350 100 +0.00(+0.00%)
Feb 25, 2019 0.0344 0.0350 0.0344 0.0350 42,000 +0.00(+5.42%)
Feb 22, 2019 0.0332 0.0332 0.0332 0.0332 20,000 -0.01(-22.43%)
Feb 19, 2019 0.0428 0.0428 0.0428 0 +0.01(+21.59%)
Feb 15, 2019 0.0352 0.0352 0.0352 0.0352 1,000 -0.00(-12.00%)
Feb 13, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2019 0.0400 0.0400 0.0400 0.0400 7,000 -0.00(-1.23%)
Feb 06, 2019 0.0405 0.0405 0.0405 0 -0.00(-8.99%)
Feb 01, 2019 0.0445 0.0445 0.0445 0 +0.01(+23.61%)
Jan 30, 2019 0.0360 0.0360 0.0360 0 -0.00(-7.46%)
Jan 28, 2019 0.0389 0.0389 0.0389 0 +0.00(+0.00%)
Jan 23, 2019 0.0389 0.0389 0.0389 0 -0.00(-2.75%)
Jan 22, 2019 0.0400 0.0400 0.0400 0.0400 2,200 +0.00(+2.83%)
Jan 18, 2019 0.0389 0.0389 0.0389 0.0389 1,000 +0.00(+0.52%)
Jan 17, 2019 0.0387 0.0387 0.0387 0.0387 1,290 -0.00(-8.29%)
Jan 15, 2019 0.0422 0.0422 0.0422 0 -0.00(-10.21%)
Jan 11, 2019 0.0470 0.0470 0.0470 0 +0.01(+41.99%)
Jan 08, 2019 0.0331 0.0331 0.0331 0 -0.00(-5.43%)
Jan 03, 2019 0.0350 0.0350 0.0350 0 +0.00(+9.38%)
Dec 28, 2018 0.0320 0.0320 0.0320 0 +0.00(+18.08%)
Dec 27, 2018 0.0273 0.0273 0.0271 0.0271 24,700 +0.00(+0.37%)
Dec 24, 2018 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Dec 21, 2018 0.0300 0.0300 0.0270 0.0270 29,500 -0.01(-20.12%)
Dec 11, 2018 0.0338 0.0338 0.0338 0 -0.00(-3.43%)
Dec 07, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 06, 2018 0.0350 0.0350 0.0350 0.0350 2,600 +0.01(+16.67%)
Dec 04, 2018 0.0300 0.0300 0.0300 0.0300 1,500 +0.00(+0.00%)
Nov 30, 2018 0.0300 0.0300 0.0300 0 -0.00(-12.28%)
Nov 27, 2018 0.0342 0.0342 0.0342 0 -0.01(-15.14%)
Nov 23, 2018 0.0403 0.0403 0.0403 0 -0.00(-6.28%)
Nov 21, 2018 0.0430 0.0430 0.0430 0 +0.00(+7.50%)
Nov 20, 2018 0.0402 0.0402 0.0400 0.0400 25,500 +0.00(+9.29%)
Nov 15, 2018 0.0366 0.0366 0.0366 0 -0.00(-10.73%)
Nov 14, 2018 0.0410 0.0410 0.0410 0.0410 15,000 -0.01(-17.00%)
Nov 09, 2018 0.0494 0.0494 0.0494 0 +0.01(+23.19%)
Nov 08, 2018 0.0401 0.0401 0.0401 0.0401 25,000 +0.00(+0.25%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 21,585 -0.01(-21.57%)
Nov 06, 2018 0.0500 0.0510 0.0469 0.0510 47,384 +0.01(+25.31%)
Nov 02, 2018 0.0407 0.0407 0.0407 0 -0.00(-0.73%)
Nov 01, 2018 0.2650 0.2650 0.0409 0.0410 36,690 -0.11(-72.67%)
Oct 31, 2018 0.0290 0.8500 0.0290 0.1500 101,764 +0.13(+650.00%)
Oct 30, 2018 0.0200 0.0200 0.0200 0.0200 13,944 -0.01(-28.32%)
Oct 29, 2018 0.0278 0.0279 0.0278 0.0279 52,999 +0.01(+39.50%)
Oct 24, 2018 0.0200 0.0200 0.0200 0 -0.00(-13.04%)
Oct 22, 2018 0.0230 0.0230 0.0230 0 -0.00(-8.00%)
Oct 12, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 02, 2018 0.0300 0.0300 0.0300 0 -0.01(-16.67%)
Sep 21, 2018 0.0360 0.0360 0.0360 0 +0.01(+19.60%)
Sep 20, 2018 0.0337 0.0337 0.0301 0.0301 10,000 -0.01(-27.47%)
Sep 19, 2018 0.0415 0.0415 0.0415 0.0415 15,000 -0.00(-2.35%)
Sep 17, 2018 0.0425 0.0425 0.0425 0 +0.00(+0.71%)
Sep 12, 2018 0.0422 0.0422 0.0422 0 -0.00(-2.09%)
Sep 11, 2018 0.0420 0.0431 0.0420 0.0431 178,000 +0.01(+48.62%)
Sep 07, 2018 0.0290 0.0290 0.0290 0 +0.00(+9.85%)
Sep 06, 2018 0.0240 0.0264 0.0240 0.0264 5,000 -0.00(-14.84%)
Aug 31, 2018 0.0310 0.0310 0.0310 0 +0.01(+29.17%)
Aug 30, 2018 0.0334 0.0334 0.0240 0.0240 91,000 -0.01(-36.84%)
Aug 29, 2018 0.0259 0.0380 0.0259 0.0380 1,400 +0.00(+1.60%)
Aug 28, 2018 0.0297 0.0388 0.0297 0.0374 9,000 +0.01(+25.93%)
Aug 27, 2018 0.0297 0.0297 0.0297 0.0297 5,000 +0.00(+5.69%)
Aug 24, 2018 0.0281 0.0281 0.0281 0.0281 5,000 +0.00(+4.07%)
Aug 21, 2018 0.0270 0.0270 0.0270 0 -0.00(-3.23%)
Aug 15, 2018 0.0279 0.0279 0.0279 0 -0.00(-7.00%)
Aug 09, 2018 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Aug 08, 2018 0.0300 0.0300 0.0270 0.0270 79,315 -0.00(-10.00%)
Aug 07, 2018 0.0300 0.0300 0.0300 0.0300 109,000 +0.00(+0.00%)
Jul 31, 2018 0.0300 0.0300 0.0300 0 -0.00(-1.96%)
Jul 24, 2018 0.0306 0.0306 0.0306 0 -0.01(-16.85%)
Jul 20, 2018 0.0368 0.0368 0.0368 0 +0.00(+2.22%)
Jul 18, 2018 0.0360 0.0360 0.0360 0 +0.00(+9.09%)
Jul 13, 2018 0.0330 0.0330 0.0330 0 -0.00(-12.23%)
Jul 11, 2018 0.0376 0.0376 0.0376 0 +0.00(+13.60%)
Jul 06, 2018 0.0331 0.0331 0.0331 0 +0.00(+9.60%)
Jul 05, 2018 0.0302 0.0302 0.0302 0.0302 1,000 -0.01(-31.98%)
Jul 03, 2018 0.0444 0.0444 0.0444 0 +0.01(+47.51%)
Jun 29, 2018 0.0301 0.0301 0.0301 0 -0.00(-2.59%)
Jun 27, 2018 0.0309 0.0309 0.0309 0 -0.01(-20.57%)
Jun 22, 2018 0.0389 0.0389 0.0389 0 +0.01(+29.67%)
Jun 21, 2018 0.0298 0.0300 0.0298 0.0300 50,800 -0.01(-30.23%)
Jun 19, 2018 0.0430 0.0430 0.0430 0 +0.01(+22.86%)
Jun 18, 2018 0.0350 0.0350 0.0350 0.0350 30,000 -0.01(-17.06%)
Jun 14, 2018 0.0422 0.0422 0.0422 0 +0.00(+13.14%)
Jun 13, 2018 0.0350 0.0373 0.0350 0.0373 42,447 -0.01(-15.23%)
Jun 06, 2018 0.0440 0.0440 0.0440 0 -0.00(-1.79%)
Jun 05, 2018 0.0448 0.0448 0.0448 0.0448 13,000 -0.01(-13.01%)
Jun 04, 2018 0.0515 0.0515 0.0515 0.0515 1,650 -0.00(-8.04%)
Jun 01, 2018 0.0560 0.0560 0.0560 0.0560 700 +0.01(+27.27%)
May 30, 2018 0.0440 0.0440 0.0440 0 -0.01(-13.89%)
May 29, 2018 0.0400 0.0511 0.0400 0.0511 10,621 +0.00(+4.29%)
May 25, 2018 0.0490 0.0490 0.0490 0 +0.00(+8.17%)
May 24, 2018 0.0453 0.0453 0.0453 0.0453 1,600 -0.00(-1.09%)
May 22, 2018 0.0458 0.0458 0.0458 0 -0.02(-27.19%)
May 21, 2018 0.0630 0.0630 0.0450 0.0629 28,533 +0.02(+33.83%)
May 15, 2018 0.0470 0.0470 0.0470 0 -0.00(-5.24%)
May 14, 2018 0.0588 0.0588 0.0496 0.0496 38,625 -0.01(-11.43%)
May 11, 2018 0.0548 0.0570 0.0548 0.0560 21,800 -0.00(-6.67%)
May 10, 2018 0.0560 0.0600 0.0549 0.0600 70,000 +0.00(+2.74%)
May 09, 2018 0.0584 0.0584 0.0544 0.0584 62,951 +0.00(+2.28%)
May 08, 2018 0.0571 0.0571 0.0571 0.0571 2,000 +0.00(+5.16%)
May 07, 2018 0.0544 0.0544 0.0543 0.0543 10,200 -0.00(-7.02%)
May 04, 2018 0.0620 0.0620 0.0584 0.0584 5,975 -0.00(-6.26%)
May 03, 2018 0.0622 0.0623 0.0615 0.0623 24,370 +0.00(+7.04%)
May 02, 2018 0.0661 0.0680 0.0582 0.0582 40,700 -0.01(-9.91%)
May 01, 2018 0.0635 0.0673 0.0635 0.0646 12,050 +0.00(+3.69%)
Apr 27, 2018 0.0623 0.0623 0.0623 0 +0.00(+6.68%)
Apr 26, 2018 0.0597 0.0597 0.0584 0.0584 25,536 +0.00(+0.17%)
Apr 25, 2018 0.0583 0.0583 0.0583 0.0583 500 -0.00(-0.24%)
Apr 24, 2018 0.0585 0.0585 0.0584 0.0584 90,000 +0.00(+2.17%)
Apr 23, 2018 0.0586 0.0635 0.0572 0.0572 7,222 -0.00(-3.38%)
Apr 19, 2018 0.0592 0.0592 0.0592 0 -0.01(-10.30%)
Apr 18, 2018 0.0660 0.0660 0.0660 0.0660 500 +0.00(+3.77%)
Apr 17, 2018 0.0636 0.0636 0.0636 0.0636 5,263 +0.00(+0.00%)
Apr 13, 2018 0.0636 0.0636 0.0636 0 +0.00(+0.00%)
Apr 11, 2018 0.0636 0.0636 0.0636 0 -0.00(-0.62%)
Apr 10, 2018 0.0630 0.0675 0.0630 0.0640 50,050 +0.00(+2.24%)
Apr 09, 2018 0.0626 0.0626 0.0626 0.0626 3,000 -0.00(-6.29%)
Apr 06, 2018 0.0668 0.0668 0.0656 0.0668 4,640 +0.00(+6.71%)
Apr 05, 2018 0.0626 0.0626 0.0626 0.0626 1,250 -0.00(-1.73%)
Apr 04, 2018 0.0622 0.0760 0.0622 0.0637 182,894 +0.01(+9.28%)
Apr 03, 2018 0.0584 0.0624 0.0583 0.0583 4,400 +0.00(+0.15%)
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.