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 (%)
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%)
Apr 02, 2018 0.0572 0.0582 0.0572 0.0582 18,000 -0.00(-3.00%)
Mar 29, 2018 0.0600 0.0600 0.0600 0 -0.00(-3.23%)
Mar 28, 2018 0.0620 0.0661 0.0620 0.0620 27,525 -0.01(-11.43%)
Mar 27, 2018 0.0701 0.0701 0.0690 0.0700 43,012 -0.00(-6.67%)
Mar 26, 2018 0.0697 0.0750 0.0688 0.0750 52,133 +0.00(+7.14%)
Mar 23, 2018 0.0700 0.0700 0.0690 0.0700 39,688 -0.00(-3.47%)
Mar 22, 2018 0.0736 0.0736 0.0698 0.0725 34,000 -0.01(-6.67%)
Mar 21, 2018 0.0790 0.0790 0.0700 0.0777 50,659 +0.01(+11.00%)
Mar 20, 2018 0.0651 0.0700 0.0638 0.0700 4,900 -0.00(-6.67%)
Mar 19, 2018 0.0690 0.0750 0.0688 0.0750 28,600 +0.01(+9.33%)
Mar 16, 2018 0.0815 0.0815 0.0686 0.0686 99,650 -0.01(-14.25%)
Mar 15, 2018 0.0767 0.0800 0.0767 0.0800 5,750 +0.01(+6.67%)
Mar 14, 2018 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Mar 13, 2018 0.0726 0.0750 0.0697 0.0750 38,680 +0.00(+1.21%)
Mar 12, 2018 0.0770 0.0790 0.0731 0.0741 42,064 -0.00(-5.00%)
Mar 09, 2018 0.0800 0.0838 0.0780 0.0780 31,440 -0.00(-2.50%)
Mar 08, 2018 0.0500 0.0900 0.0500 0.0800 305,850 -0.00(-3.15%)
Mar 07, 2018 0.0900 0.0900 0.0826 0.0826 413,356 +0.00(+1.35%)
Mar 06, 2018 0.0838 0.0931 0.0788 0.0815 261,331 -0.02(-18.50%)
Mar 05, 2018 0.0840 0.1000 0.0840 0.1000 20,000 +0.01(+15.61%)
Mar 02, 2018 0.0923 0.0923 0.0839 0.0865 42,500 -0.01(-13.24%)
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.