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, 2021 0.9000 0.9142 0.8216 0.8500 51,184 -0.07(-7.61%)
Aug 30, 2021 0.8797 0.9222 0.8767 0.9200 34,329 +0.02(+2.22%)
Aug 27, 2021 0.9708 0.9708 0.9000 0.9000 9,381 -0.09(-9.09%)
Aug 26, 2021 0.9900 0.9900 0.9900 0.9900 5,800 +0.06(+6.45%)
Aug 24, 2021 0.9300 0.9300 0.9300 0 +0.03(+3.33%)
Aug 20, 2021 0.9000 0.9000 0.9000 801 +0.03(+3.66%)
Aug 19, 2021 0.7900 0.8785 0.7900 0.8682 32,309 +0.07(+8.52%)
Aug 18, 2021 0.7900 0.8000 0.7900 0.8000 5,700 +0.00(+0.00%)
Aug 17, 2021 0.8248 0.8248 0.8000 0.8000 10,590 -0.03(-3.73%)
Aug 12, 2021 0.8310 0.8310 0.8310 0 +0.04(+4.52%)
Aug 11, 2021 0.8275 0.8275 0.7951 0.7951 2,100 -0.03(-3.92%)
Aug 10, 2021 0.8900 0.8900 0.8275 0.8275 14,300 -0.06(-7.02%)
Aug 09, 2021 0.8900 0.8900 0.8900 0.8900 260 +0.02(+2.30%)
Aug 05, 2021 0.8700 0.8700 0.8700 0 +0.03(+3.88%)
Aug 04, 2021 0.8800 0.8800 0.8300 0.8375 11,600 -0.03(-3.74%)
Aug 03, 2021 0.9200 0.9200 0.8700 0.8700 5,000 -0.07(-7.23%)
Jul 29, 2021 0.9378 0.9378 0.9378 0 +0.06(+6.57%)
Jul 28, 2021 0.9000 0.9000 0.8800 0.8800 2,140 -0.08(-7.93%)
Jul 26, 2021 0.9558 0.9558 0.9558 0 +0.04(+3.89%)
Jul 22, 2021 0.9200 0.9200 0.9200 0 -0.03(-2.89%)
Jul 21, 2021 0.9474 0.9474 0.9474 0.9474 687 +0.00(+0.34%)
Jul 19, 2021 0.9442 0.9442 0.9442 0 -0.05(-5.28%)
Jul 16, 2021 0.9968 0.9968 0.9838 0.9968 2,000 +0.03(+2.90%)
Jul 15, 2021 0.9687 0.9687 0.9687 0.9687 1,250 -0.02(-2.39%)
Jul 12, 2021 0.9924 0.9924 0.9924 0 -0.03(-2.71%)
Jul 09, 2021 1.020 1.020 1.020 1.020 167 -0.03(-2.91%)
Jul 06, 2021 1.051 1.051 1.051 0 +0.00(+0.05%)
Jul 02, 2021 1.050 1.050 1.050 1.050 5,437 -0.02(-1.86%)
Jun 29, 2021 1.070 1.070 1.070 0 -0.02(-1.83%)
Jun 28, 2021 1.090 1.090 1.090 1.090 438 +0.00(+0.11%)
Jun 25, 2021 1.089 1.089 1.089 1.089 2,000 -0.02(-1.91%)
Jun 21, 2021 1.110 1.110 1.110 0 +0.04(+3.74%)
Jun 18, 2021 1.070 1.070 1.070 1.070 161 -0.00(-0.24%)
Jun 14, 2021 1.073 1.073 1.073 10 -0.04(-3.37%)
Jun 11, 2021 1.110 1.110 1.110 1.110 975 +0.01(+0.91%)
Jun 10, 2021 1.100 1.100 1.100 1.100 28,800 +0.00(+0.00%)
Jun 07, 2021 1.100 1.100 1.100 10 +0.05(+4.76%)
Jun 04, 2021 1.050 1.050 1.050 1.050 658 -0.10(-8.70%)
Jun 02, 2021 1.150 1.150 1.150 0 +0.03(+2.68%)
May 28, 2021 1.120 1.120 1.120 12 +0.03(+2.75%)
May 26, 2021 1.090 1.090 1.090 0 -0.02(-1.80%)
May 25, 2021 1.111 1.111 1.110 1.110 860 -0.12(-9.76%)
May 13, 2021 1.230 1.230 1.230 0 -0.02(-1.60%)
May 05, 2021 1.250 1.250 1.250 0 +0.06(+4.90%)
May 04, 2021 1.192 1.192 1.192 2 +0.00(+0.00%)
May 03, 2021 1.192 1.192 1.192 1.192 470 +0.02(+1.41%)
Apr 30, 2021 1.194 1.194 1.175 1.175 1,300 +0.03(+2.17%)
Apr 29, 2021 1.160 1.160 1.150 1.150 21,500 -0.03(-2.46%)
Apr 28, 2021 1.179 1.179 1.179 1.179 1,000 -0.00(-0.08%)
Apr 27, 2021 1.180 1.180 1.177 1.180 698 +0.07(+6.79%)
Apr 23, 2021 1.105 1.105 1.105 0 +0.00(+0.00%)
Apr 21, 2021 1.105 1.105 1.105 0 +0.03(+3.27%)
Apr 14, 2021 1.070 1.070 1.070 0 +0.00(+0.00%)
Apr 13, 2021 1.070 1.070 1.070 1.070 100 -0.03(-2.73%)
Apr 12, 2021 1.106 1.106 1.100 1.100 1,475 -0.01(-0.90%)
Apr 09, 2021 1.110 1.110 1.110 1.110 1,000 -0.06(-5.13%)
Apr 07, 2021 1.170 1.170 1.170 0 +0.06(+5.41%)
Apr 06, 2021 1.124 1.126 1.110 1.110 2,513 -0.07(-6.17%)
Mar 31, 2021 1.183 1.183 1.183 0 -0.01(-0.59%)
Mar 30, 2021 1.190 1.190 1.190 14 +0.00(+0.00%)
Mar 29, 2021 1.200 1.200 1.190 1.190 5,510 -0.01(-0.83%)
Mar 26, 2021 1.200 1.200 1.200 87 +0.00(+0.00%)
Mar 25, 2021 1.200 1.200 1.200 1.200 1,109 -0.01(-0.83%)
Mar 24, 2021 1.230 1.230 1.210 1.210 5,175 -0.02(-1.63%)
Mar 23, 2021 1.230 1.230 1.230 2 +0.00(+0.00%)
Mar 22, 2021 1.250 1.250 1.230 1.230 7,700 -0.02(-1.59%)
Mar 19, 2021 1.250 1.250 1.250 1.250 100 -0.02(-1.19%)
Mar 18, 2021 1.250 1.265 1.250 1.265 852 +0.01(+1.20%)
Mar 17, 2021 1.250 1.250 1.250 2 +0.00(+0.00%)
Mar 15, 2021 1.250 1.250 1.250 0 +0.03(+2.46%)
Mar 12, 2021 1.195 1.220 1.195 1.220 600 -0.02(-1.61%)
Mar 11, 2021 1.240 1.240 1.240 37 +0.00(+0.00%)
Mar 09, 2021 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 08, 2021 1.200 1.240 1.146 1.240 640 +0.06(+5.08%)
Mar 05, 2021 1.180 1.180 1.180 1.180 13,500 +0.00(+0.00%)
Mar 04, 2021 1.190 1.190 1.154 1.180 2,165 -0.01(-1.01%)
Mar 03, 2021 1.200 1.220 1.192 1.192 495 -0.02(-1.70%)
Mar 02, 2021 1.240 1.240 1.210 1.213 5,325 -0.02(-1.65%)
Mar 01, 2021 1.240 1.240 1.233 1.233 1,290 -0.00(-0.08%)
Feb 26, 2021 1.234 1.234 1.234 1.234 500 -0.02(-1.52%)
Feb 25, 2021 1.250 1.253 1.250 1.253 1,400 -0.02(-1.26%)
Feb 24, 2021 1.269 1.269 1.269 1.269 500 +0.04(+3.18%)
Feb 23, 2021 1.260 1.300 1.230 1.230 3,600 -0.02(-1.60%)
Feb 22, 2021 1.300 1.300 1.250 1.250 63,964 -0.04(-3.10%)
Feb 19, 2021 1.120 1.290 1.120 1.290 2,300 +0.18(+16.22%)
Feb 18, 2021 1.110 1.110 1.110 1.110 728 -0.02(-1.77%)
Feb 17, 2021 1.130 1.130 1.130 1.130 100 -0.06(-5.04%)
Feb 16, 2021 1.208 1.250 1.190 1.190 2,309 +0.02(+1.88%)
Feb 12, 2021 1.060 1.188 1.060 1.168 1,300 -0.00(-0.17%)
Feb 11, 2021 1.175 1.175 1.160 1.170 2,800 -0.03(-2.50%)
Feb 10, 2021 1.170 1.200 1.170 1.200 8,918 +0.03(+2.56%)
Feb 09, 2021 1.152 1.206 1.152 1.170 4,550 +0.03(+2.59%)
Feb 08, 2021 1.220 1.220 1.141 1.141 6,563 -0.06(-4.78%)
Feb 05, 2021 1.200 1.200 1.198 1.198 1,000 -0.00(-0.19%)
Feb 03, 2021 1.200 1.200 1.200 0 +0.01(+0.84%)
Feb 02, 2021 1.190 1.190 1.190 1.190 100 -0.02(-1.65%)
Feb 01, 2021 1.210 1.210 1.210 1.210 1,031 +0.06(+5.22%)
Jan 29, 2021 1.150 1.155 1.146 1.150 2,800 +0.06(+5.50%)
Jan 28, 2021 1.093 1.119 1.090 1.090 10,400 -0.09(-7.63%)
Jan 27, 2021 1.180 1.180 1.180 1.180 525 -0.03(-2.48%)
Jan 26, 2021 1.270 1.270 1.210 1.210 1,500 -0.05(-3.97%)
Jan 25, 2021 1.300 1.300 1.245 1.260 12,180 +0.07(+5.88%)
Jan 22, 2021 1.220 1.250 1.190 1.190 4,800 -0.07(-5.56%)
Jan 21, 2021 1.260 1.260 1.260 1.260 125 +0.01(+0.80%)
Jan 20, 2021 1.280 1.280 1.250 1.250 11,200 +0.00(+0.00%)
Jan 19, 2021 1.300 1.300 1.250 1.250 5,694 -0.07(-5.30%)
Jan 15, 2021 1.300 1.330 1.300 1.320 7,200 +0.06(+4.76%)
Jan 14, 2021 1.265 1.265 1.260 1.260 4,088 -0.03(-2.33%)
Jan 13, 2021 1.290 1.290 1.270 1.290 7,374 +0.02(+1.57%)
Jan 12, 2021 1.180 1.280 1.180 1.270 3,000 +0.09(+7.63%)
Jan 11, 2021 1.180 1.180 1.180 1.180 260 +0.11(+10.28%)
Jan 08, 2021 1.070 1.070 1.070 9 +0.00(+0.00%)
Jan 07, 2021 1.070 1.100 1.070 1.070 2,100 -0.02(-1.44%)
Jan 06, 2021 1.070 1.086 1.070 1.086 5,898 +0.01(+1.16%)
Jan 05, 2021 1.082 1.082 1.058 1.073 5,820 -0.03(-2.44%)
Jan 04, 2021 1.068 1.114 1.068 1.100 12,224 -0.01(-1.11%)
Dec 31, 2020 1.112 1.112 1.112 0 +1.02(+1126.35%)
Dec 03, 2020 0.0907 0.0907 0.0907 0 +0.00(+0.00%)
Dec 02, 2020 0.0911 0.0926 0.0907 0.0907 26,000 +0.00(+2.25%)
Dec 01, 2020 0.0887 0.0887 0.0887 0.0887 15,000 +0.01(+7.13%)
Nov 30, 2020 0.0825 0.0900 0.0825 0.0828 189,171 +0.01(+9.67%)
Nov 27, 2020 0.0759 0.0759 0.0755 0.0755 58,000 +0.00(+2.72%)
Nov 25, 2020 0.0717 0.0750 0.0717 0.0735 72,300 +0.00(+2.80%)
Nov 23, 2020 0.0715 0.0715 0.0715 0 -0.00(-3.64%)
Nov 20, 2020 0.0800 0.0800 0.0741 0.0742 62,500 -0.01(-7.25%)
Nov 19, 2020 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+1.27%)
Nov 18, 2020 0.0800 0.0800 0.0790 0.0790 25,000 +0.00(+1.80%)
Nov 17, 2020 0.0752 0.0776 0.0752 0.0776 22,000 -0.01(-9.13%)
Nov 16, 2020 0.0853 0.0854 0.0853 0.0854 27,500 +0.01(+6.75%)
Nov 13, 2020 0.0801 0.0801 0.0800 0.0800 10,400 +0.00(+5.96%)
Nov 11, 2020 0.0755 0.0755 0.0755 0 -0.01(-15.83%)
Nov 09, 2020 0.0897 0.0897 0.0897 0 +0.00(+2.51%)
Nov 06, 2020 0.0793 0.0875 0.0792 0.0875 58,600 +0.00(+3.43%)
Nov 05, 2020 0.0846 0.0846 0.0846 0.0846 100 +0.01(+11.17%)
Nov 04, 2020 0.0761 0.0761 0.0761 0.0761 1,000 +0.00(+2.70%)
Nov 02, 2020 0.0741 0.0741 0.0741 0 +0.00(+1.65%)
Oct 30, 2020 0.0771 0.0771 0.0729 0.0729 4,200 -0.00(-5.45%)
Oct 29, 2020 0.0771 0.0771 0.0771 0.0771 3,850 -0.00(-3.62%)
Oct 28, 2020 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Oct 22, 2020 0.0750 0.0750 0.0750 0 -0.01(-15.54%)
Oct 21, 2020 0.0785 0.0888 0.0785 0.0888 1,897 -0.00(-4.31%)
Oct 20, 2020 0.0928 0.0928 0.0928 0.0928 1,000 +0.01(+17.32%)
Oct 19, 2020 0.0791 0.0791 0.0791 0.0791 420 -0.02(-16.47%)
Oct 16, 2020 0.0947 0.0947 0.0947 0.0947 1,200 -0.00(-1.15%)
Oct 15, 2020 0.0900 0.0958 0.0900 0.0958 4,863 +0.01(+6.44%)
Oct 14, 2020 0.0900 0.0900 0.0850 0.0900 34,195 +0.01(+7.66%)
Oct 13, 2020 0.0821 0.0964 0.0821 0.0836 23,232 -0.01(-9.13%)
Oct 12, 2020 0.0920 0.0920 0.0920 200 +0.00(+0.00%)
Oct 09, 2020 0.0976 0.0979 0.0899 0.0920 26,100 -0.00(-0.54%)
Oct 08, 2020 0.0880 0.0995 0.0880 0.0925 47,300 +0.01(+7.68%)
Oct 07, 2020 0.0878 0.0878 0.0850 0.0859 6,400 +0.00(+1.18%)
Oct 06, 2020 0.0878 0.0878 0.0849 0.0849 19,783 +0.01(+12.90%)
Oct 05, 2020 0.0831 0.0831 0.0752 0.0752 5,300 +0.00(+1.76%)
Oct 02, 2020 0.0668 0.0752 0.0668 0.0739 3,100 +0.00(+6.18%)
Oct 01, 2020 0.0633 0.0696 0.0633 0.0696 2,000 -0.00(-0.57%)
Sep 30, 2020 0.0703 0.0703 0.0700 0.0700 35,000 -0.01(-10.94%)
Sep 29, 2020 0.0799 0.0799 0.0707 0.0786 3,500 -0.01(-7.09%)
Sep 28, 2020 0.0797 0.0846 0.0776 0.0846 47,850 +0.01(+8.88%)
Sep 25, 2020 0.0859 0.0875 0.0777 0.0777 74,700 -0.01(-6.39%)
Sep 24, 2020 0.0800 0.0830 0.0750 0.0830 73,085 +0.01(+8.36%)
Sep 23, 2020 0.0767 0.0800 0.0737 0.0766 59,509 +0.01(+21.01%)
Sep 22, 2020 0.0700 0.0726 0.0633 0.0633 3,606 -0.01(-9.57%)
Sep 18, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 17, 2020 0.0700 0.0725 0.0650 0.0700 39,450 +0.00(+2.94%)
Sep 16, 2020 0.0699 0.0700 0.0680 0.0680 29,677 +0.00(+6.08%)
Sep 15, 2020 0.0641 0.0641 0.0641 0.0641 10,000 +0.00(+5.08%)
Sep 14, 2020 0.0645 0.0670 0.0610 0.0610 12,517 -0.01(-11.08%)
Sep 10, 2020 0.0686 0.0686 0.0686 0 +0.00(+5.86%)
Sep 09, 2020 0.0607 0.0649 0.0607 0.0648 11,850 +0.00(+0.78%)
Sep 04, 2020 0.0643 0.0643 0.0643 0 -0.01(-11.19%)
Sep 03, 2020 0.0767 0.0842 0.0686 0.0724 30,523 +0.00(+3.43%)
Sep 02, 2020 0.0680 0.0708 0.0680 0.0700 34,600 +0.01(+12.00%)
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.