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 (%)
Aug 31, 2020 0.0679 0.0679 0.0665 0.0665 2,500 +0.00(+4.23%)
Aug 28, 2020 0.0604 0.0640 0.0604 0.0638 12,700 -0.00(-3.33%)
Aug 27, 2020 0.0559 0.0660 0.0559 0.0660 41,500 +0.01(+10.00%)
Aug 26, 2020 0.0580 0.0649 0.0580 0.0600 55,800 +0.00(+7.72%)
Aug 24, 2020 0.0557 0.0557 0.0557 0 -0.00(-1.42%)
Aug 21, 2020 0.0565 0.0565 0.0565 0.0565 500 +0.00(+6.20%)
Aug 19, 2020 0.0532 0.0532 0.0532 0 +0.00(+5.35%)
Aug 17, 2020 0.0505 0.0505 0.0505 0 -0.00(-5.61%)
Aug 14, 2020 0.0566 0.0579 0.0535 0.0535 4,800 -0.00(-5.98%)
Aug 13, 2020 0.0490 0.0600 0.0490 0.0569 40,800 -0.00(-5.01%)
Aug 12, 2020 0.0599 0.0599 0.0594 0.0599 2,231 +0.01(+12.38%)
Aug 11, 2020 0.0545 0.0577 0.0533 0.0533 169,834 -0.00(-4.31%)
Aug 10, 2020 0.0557 0.0557 0.0557 12 +0.00(+0.00%)
Aug 07, 2020 0.0557 0.0557 0.0557 0.0557 12,900 -0.01(-9.58%)
Aug 05, 2020 0.0616 0.0616 0.0616 0 +0.00(+0.82%)
Aug 04, 2020 0.0550 0.0611 0.0550 0.0611 7,000 +0.00(+2.52%)
Jul 31, 2020 0.0596 0.0596 0.0596 0 -0.00(-7.02%)
Jul 29, 2020 0.0641 0.0641 0.0641 0 +0.00(+5.08%)
Jul 28, 2020 0.0610 0.0610 0.0610 0.0610 1,637 -0.00(-5.43%)
Jul 22, 2020 0.0645 0.0645 0.0645 0 -0.00(-4.30%)
Jul 21, 2020 0.0674 0.0674 0.0674 0.0674 1,100 +0.00(+6.98%)
Jul 20, 2020 0.0650 0.0650 0.0630 0.0630 115,000 +0.00(+0.00%)
Jul 17, 2020 0.0589 0.0631 0.0589 0.0630 10,100 +0.00(+1.61%)
Jul 16, 2020 0.0643 0.0643 0.0620 0.0620 25,000 +0.00(+2.48%)
Jul 15, 2020 0.0603 0.0605 0.0603 0.0605 36,000 +0.01(+20.52%)
Jul 14, 2020 0.0506 0.0506 0.0502 0.0502 20,000 -0.01(-15.06%)
Jul 13, 2020 0.0517 0.0591 0.0506 0.0591 70,192 +0.01(+17.96%)
Jul 10, 2020 0.0501 0.0501 0.0501 0.0501 8,200 -0.01(-13.02%)
Jul 09, 2020 0.0506 0.0576 0.0505 0.0576 2,000 -0.00(-1.20%)
Jul 08, 2020 0.0584 0.0603 0.0579 0.0583 28,380 +0.01(+12.12%)
Jul 07, 2020 0.0520 0.0520 0.0520 0.0520 100 +0.00(+2.77%)
Jul 06, 2020 0.0506 0.0506 0.0506 0.0506 8,000 +0.00(+0.20%)
Jul 01, 2020 0.0505 0.0505 0.0505 0 -0.01(-19.71%)
Jun 30, 2020 0.0600 0.0645 0.0600 0.0629 3,666 +0.01(+24.55%)
Jun 29, 2020 0.0555 0.0588 0.0500 0.0505 21,833 -0.02(-24.06%)
Jun 26, 2020 0.0665 0.0665 0.0665 0.0665 700 +0.00(+2.78%)
Jun 25, 2020 0.0650 0.0650 0.0631 0.0647 12,549 +0.00(+1.57%)
Jun 24, 2020 0.0636 0.0637 0.0593 0.0637 24,360 +0.01(+27.40%)
Jun 23, 2020 0.0511 0.0511 0.0470 0.0500 96,170 -0.00(-1.19%)
Jun 18, 2020 0.0506 0.0506 0.0506 0 -0.01(-12.61%)
Jun 17, 2020 0.0579 0.0579 0.0579 0.0579 8,000 +0.00(+0.17%)
Jun 16, 2020 0.0506 0.0578 0.0506 0.0578 5,900 +0.00(+5.09%)
Jun 11, 2020 0.0550 0.0550 0.0550 0 -0.01(-12.70%)
Jun 10, 2020 0.0630 0.0630 0.0630 0.0630 400 +0.01(+13.31%)
Jun 09, 2020 0.0556 0.0556 0.0556 0.0556 5,593 -0.00(-7.18%)
Jun 08, 2020 0.0599 0.0599 0.0505 0.0599 5,790 +0.01(+18.61%)
Jun 05, 2020 0.0530 0.0530 0.0505 0.0505 20,300 -0.00(-4.72%)
Jun 03, 2020 0.0530 0.0530 0.0530 0 -0.00(-2.03%)
May 28, 2020 0.0541 0.0541 0.0541 0 +0.00(+6.92%)
May 27, 2020 0.0506 0.0506 0.0506 0.0506 50,000 -0.01(-11.23%)
May 26, 2020 0.0700 0.0700 0.0564 0.0570 246,600 +0.00(+1.97%)
May 22, 2020 0.0600 0.0618 0.0559 0.0559 80,500 -0.00(-6.83%)
May 21, 2020 0.0689 0.0689 0.0600 0.0600 64,515 -0.01(-9.50%)
May 20, 2020 0.0678 0.0694 0.0650 0.0663 46,377 -0.01(-8.55%)
May 19, 2020 0.0710 0.0725 0.0608 0.0725 15,638 -0.00(-5.84%)
May 18, 2020 0.0600 0.0770 0.0600 0.0770 49,550 +0.01(+16.31%)
May 15, 2020 0.0645 0.0664 0.0642 0.0662 3,700 +0.01(+10.33%)
May 14, 2020 0.0644 0.0644 0.0600 0.0600 53,000 -0.00(-7.12%)
May 13, 2020 0.0730 0.0752 0.0634 0.0646 52,715 -0.01(-11.51%)
May 12, 2020 0.0664 0.0763 0.0664 0.0730 15,315 -0.01(-8.41%)
May 11, 2020 0.0750 0.0797 0.0682 0.0797 107,524 -0.00(-0.62%)
May 08, 2020 0.0800 0.0802 0.0800 0.0802 3,100 +0.00(+0.25%)
May 07, 2020 0.0889 0.0889 0.0751 0.0800 9,602 -0.01(-7.30%)
May 06, 2020 0.0730 0.0869 0.0730 0.0863 69,730 +0.01(+17.41%)
May 05, 2020 0.0690 0.0877 0.0690 0.0735 19,823 +0.00(+0.55%)
May 04, 2020 0.0660 0.0757 0.0660 0.0731 114,384 +0.01(+10.09%)
May 01, 2020 0.0728 0.0758 0.0655 0.0664 33,500 -0.00(-4.46%)
Apr 30, 2020 0.0600 0.0695 0.0600 0.0695 6,000 +0.01(+15.83%)
Apr 29, 2020 0.0636 0.0636 0.0561 0.0600 139,356 -0.01(-7.83%)
Apr 28, 2020 0.0544 0.0651 0.0544 0.0651 136,830 +0.01(+8.50%)
Apr 27, 2020 0.0730 0.0730 0.0590 0.0600 513,388 -0.01(-10.31%)
Apr 24, 2020 0.0600 0.0750 0.0600 0.0669 65,600 +0.02(+42.95%)
Apr 23, 2020 0.0468 0.0468 0.0468 0.0468 175 -0.00(-6.40%)
Apr 22, 2020 0.0500 0.0500 0.0500 0.0500 780 +0.00(+0.00%)
Apr 21, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Apr 20, 2020 0.0571 0.0571 0.0431 0.0500 5,990 +0.00(+6.16%)
Apr 17, 2020 0.0464 0.0511 0.0464 0.0471 110,700 +0.01(+19.85%)
Apr 16, 2020 0.0537 0.0537 0.0393 0.0393 112,724 -0.02(-34.50%)
Apr 15, 2020 0.0548 0.0600 0.0548 0.0600 1,550 -0.00(-6.10%)
Apr 14, 2020 0.0536 0.0639 0.0527 0.0639 32,925 +0.01(+8.67%)
Apr 13, 2020 0.0599 0.0600 0.0545 0.0588 132,959 +0.01(+17.60%)
Apr 09, 2020 0.0538 0.0538 0.0500 0.0500 2,000 -0.00(-3.85%)
Apr 08, 2020 0.0519 0.0520 0.0519 0.0520 4,300 +0.01(+14.04%)
Apr 06, 2020 0.0456 0.0456 0.0456 0 -0.00(-8.80%)
Apr 01, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 27, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.01(+33.33%)
Mar 23, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 18, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Mar 16, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Mar 11, 2020 0.0400 0.0400 0.0400 0 -0.01(-22.18%)
Mar 09, 2020 0.0514 0.0514 0.0514 0 +0.00(+2.80%)
Mar 05, 2020 0.0500 0.0500 0.0500 0 +0.00(+2.88%)
Mar 03, 2020 0.0486 0.0486 0.0486 0 -0.00(-2.61%)
Mar 02, 2020 0.0499 0.0499 0.0499 0.0499 10,000 -0.01(-16.83%)
Feb 27, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 26, 2020 0.0600 0.0600 0.0600 0.0600 11,800 +0.00(+0.00%)
Feb 25, 2020 0.0600 0.0601 0.0600 0.0600 47,500 +0.00(+0.00%)
Feb 24, 2020 0.0550 0.0610 0.0550 0.0600 21,000 +0.00(+9.09%)
Feb 21, 2020 0.0550 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Feb 20, 2020 0.0660 0.0660 0.0575 0.0600 35,000 +0.00(+0.00%)
Feb 19, 2020 0.0510 0.0600 0.0510 0.0600 14,490 +0.01(+30.43%)
Feb 13, 2020 0.0460 0.0460 0.0460 0 -0.00(-6.88%)
Feb 12, 2020 0.0566 0.0566 0.0460 0.0494 31,500 -0.01(-18.35%)
Feb 11, 2020 0.0460 0.0605 0.0460 0.0605 191,000 +0.02(+40.37%)
Feb 10, 2020 0.0445 0.0445 0.0431 0.0431 17,100 +0.00(+7.75%)
Feb 07, 2020 0.0356 0.0400 0.0356 0.0400 269,100 +0.00(+11.11%)
Feb 05, 2020 0.0360 0.0360 0.0360 0 +0.00(+15.38%)
Jan 28, 2020 0.0312 0.0312 0.0312 0 +0.00(+6.85%)
Jan 22, 2020 0.0292 0.0292 0.0292 0 +0.00(+12.31%)
Jan 21, 2020 0.0260 0.0260 0.0260 0.0260 1,000 +0.00(+3.59%)
Jan 15, 2020 0.0251 0.0251 0.0251 0 -0.00(-3.46%)
Jan 14, 2020 0.0260 0.0260 0.0260 0.0260 40,000 -0.00(-2.26%)
Jan 13, 2020 0.0266 0.0266 0.0266 0.0266 2,090 -0.00(-4.32%)
Jan 10, 2020 0.0278 0.0278 0.0278 0.0278 10,000 +0.00(+2.96%)
Jan 09, 2020 0.0326 0.0326 0.0270 0.0270 38,823 -0.01(-18.67%)
Jan 08, 2020 0.0306 0.0332 0.0306 0.0332 25,000 +0.00(+16.90%)
Jan 06, 2020 0.0284 0.0284 0.0284 0 +0.00(+1.43%)
Jan 02, 2020 0.0280 0.0280 0.0280 0 -0.00(-6.67%)
Dec 30, 2019 0.0300 0.0300 0.0300 0 +0.00(+6.76%)
Dec 27, 2019 0.0281 0.0281 0.0281 0.0281 1,000 -0.00(-9.35%)
Dec 23, 2019 0.0310 0.0310 0.0310 0 +0.01(+19.23%)
Dec 09, 2019 0.0260 0.0260 0.0260 0 -0.01(-23.75%)
Dec 06, 2019 0.0341 0.0341 0.0341 0.0341 25,000 +0.00(+10.36%)
Dec 03, 2019 0.0309 0.0309 0.0309 0 +0.00(+18.85%)
Nov 25, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Nov 22, 2019 0.0260 0.0260 0.0260 0.0260 5,000 -0.00(-8.77%)
Nov 19, 2019 0.0285 0.0285 0.0285 0 +0.00(+9.62%)
Nov 13, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Nov 11, 2019 0.0260 0.0260 0.0260 0 -0.01(-20.25%)
Nov 08, 2019 0.0326 0.0326 0.0326 0.0326 100 +0.00(+16.43%)
Nov 05, 2019 0.0280 0.0280 0.0280 0 +0.00(+7.69%)
Nov 04, 2019 0.0307 0.0307 0.0260 0.0260 18,300 +0.00(+0.00%)
Nov 01, 2019 0.0260 0.0260 0.0260 0.0260 18,900 +0.00(+0.00%)
Oct 31, 2019 0.0260 0.0260 0.0260 0.0260 6,000 +0.00(+0.00%)
Oct 22, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 17, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 16, 2019 0.0260 0.0260 0.0260 0.0260 30,449 +0.00(+0.00%)
Oct 14, 2019 0.0260 0.0260 0.0260 0 +0.00(+2.36%)
Sep 19, 2019 0.0254 0.0254 0.0254 0 +0.00(+1.20%)
Sep 18, 2019 0.0270 0.0281 0.0251 0.0251 50,000 -0.00(-7.04%)
Sep 17, 2019 0.0270 0.0270 0.0270 0.0270 2,051 -0.00(-10.00%)
Sep 05, 2019 0.0300 0.0300 0.0300 0 -0.00(-3.23%)
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.