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

(CSE: GOOP )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 05, 2020 0.1800 0.1800 0 +0.00(+0.00%)
Jun 04, 2020 0.1700 0.2000 0.1650 0.2000 199,000 +0.04(+21.21%)
Jun 03, 2020 0.1700 0.1700 0.1650 0.1650 45,800 -0.01(-2.94%)
Jun 02, 2020 0.1750 0.1750 0.1700 0.1700 70,000 +0.00(+0.00%)
Jun 01, 2020 0.1750 0.1850 0.1700 0.1700 222,800 +0.01(+3.03%)
May 29, 2020 0.1900 0.1900 0.1650 0.1650 227,000 -0.04(-19.51%)
May 28, 2020 0.2100 0.2100 0.2000 0.2050 50,000 -0.01(-2.38%)
May 27, 2020 0.1900 0.2100 0.1900 0.2100 25,000 +0.02(+10.53%)
May 26, 2020 0.2000 0.2000 0.1900 0.1900 50,000 +0.01(+5.56%)
May 25, 2020 0.2050 0.2050 0.1800 0.1800 50,250 -0.02(-12.20%)
May 22, 2020 0.2050 0.2050 0.2000 0.2050 101,800 +0.00(+0.00%)
May 21, 2020 0.2300 0.2300 0.2000 0.2050 82,266 -0.02(-6.82%)
May 20, 2020 0.2350 0.2350 0.2200 0.2200 31,250 -0.01(-6.38%)
May 19, 2020 0.1800 0.2350 0.1700 0.2350 360,000 +0.05(+27.03%)
May 15, 2020 0.1850 0.1850 0.1850 0 +0.04(+23.33%)
May 14, 2020 0.1600 0.1600 0.1500 0.1500 17,900 -0.02(-11.76%)
May 13, 2020 0.1550 0.1700 0.1550 0.1700 30,800 +0.02(+9.68%)
May 12, 2020 0.1550 0.1550 0.1550 0.1550 25,000 -0.02(-8.82%)
May 11, 2020 0.1550 0.1700 0.1550 0.1700 110,000 +0.02(+13.33%)
May 07, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 05, 2020 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 04, 2020 0.1450 0.1500 0.1450 0.1500 60,000 +0.00(+0.00%)
May 01, 2020 0.1200 0.1500 0.1200 0.1500 226,200 +0.03(+30.43%)
Apr 30, 2020 0.1150 0.1150 0.1150 0.1150 100,000 +0.00(+0.00%)
Apr 29, 2020 0.1100 0.1150 0.1100 0.1150 112,500 +0.01(+9.52%)
Apr 28, 2020 0.1250 0.1250 0.1050 0.1050 209,500 -0.04(-25.00%)
Apr 27, 2020 0.1400 0.1400 0.1400 0.1400 20,000 +0.02(+16.67%)
Apr 24, 2020 0.1300 0.1300 0.1200 0.1200 194,959 -0.01(-4.00%)
Apr 23, 2020 0.1200 0.1250 0.1200 0.1250 35,000 -0.02(-13.79%)
Apr 22, 2020 0.1150 0.1450 0.1150 0.1450 243,000 +0.03(+31.82%)
Apr 20, 2020 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 17, 2020 0.1200 0.1400 0.1150 0.1150 81,499 +0.01(+9.52%)
Apr 16, 2020 0.1200 0.1200 0.1050 0.1050 35,000 +0.00(+5.00%)
Apr 15, 2020 0.1100 0.1100 0.1000 0.1000 20,000 -0.02(-16.67%)
Apr 14, 2020 0.1150 0.1200 0.1150 0.1200 30,000 +0.02(+20.00%)
Apr 13, 2020 0.1000 0.1000 0.1000 0.1000 100,000 +0.01(+5.26%)
Mar 09, 2020 0.0950 0.0950 0.0950 0 -0.01(-13.64%)
Mar 05, 2020 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 28, 2020 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 27, 2020 0.1200 0.1200 0.1050 0.1200 95,000 -0.01(-7.69%)
Feb 25, 2020 0.1300 0.1300 0.1300 0.1300 15,000 -0.01(-7.14%)
Feb 21, 2020 0.1400 0.1400 0.1400 0 +0.02(+16.67%)
Feb 20, 2020 0.1200 0.1200 0.1200 0.1200 3,000 -0.01(-4.00%)
Feb 19, 2020 0.1350 0.1350 0.1100 0.1250 92,200 -0.02(-10.71%)
Feb 18, 2020 0.1400 0.1400 0.1400 0.1400 25,000 -0.03(-17.65%)
Feb 14, 2020 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Feb 13, 2020 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+11.11%)
Feb 11, 2020 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Feb 05, 2020 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Feb 04, 2020 0.1000 0.1300 0.0950 0.1300 411,000 +0.03(+30.00%)
Feb 03, 2020 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
Jan 27, 2020 0.0950 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jan 24, 2020 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Jan 23, 2020 0.1000 0.1000 0.1000 0.1000 40,300 +0.00(+0.00%)
Jan 22, 2020 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Jan 21, 2020 0.1000 0.1000 0.1000 0.1000 50,000 -0.00(-4.76%)
Jan 20, 2020 0.1050 0.1050 0.1050 0.1050 100,000 -0.01(-4.55%)
Jan 17, 2020 0.1100 0.1100 0.1050 0.1100 65,500 +0.00(+0.00%)
Jan 16, 2020 0.1150 0.1150 0.1100 0.1100 111,000 -0.01(-4.35%)
Jan 15, 2020 0.1250 0.1250 0.1150 0.1150 20,000 -0.01(-11.54%)
Jan 14, 2020 0.1350 0.1350 0.1300 0.1300 30,000 -0.01(-3.70%)
Jan 10, 2020 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Jan 08, 2020 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jan 07, 2020 0.1450 0.1500 0.1450 0.1500 20,000 +0.02(+15.38%)
Jan 06, 2020 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Jan 03, 2020 0.1350 0.1350 0.1250 0.1250 10,000 -0.02(-16.67%)
Jan 02, 2020 0.1300 0.1500 0.1300 0.1500 94,500 +0.02(+15.38%)
Dec 27, 2019 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Dec 24, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 23, 2019 0.1050 0.1050 0.1000 0.1050 350,000 +0.00(+0.00%)
Dec 18, 2019 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 13, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 10, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 09, 2019 0.1000 0.1000 0.1000 0.1000 52,000 +0.00(+0.00%)
Dec 06, 2019 0.1000 0.1000 0.1000 0.1000 130,000 +0.00(+0.00%)
Dec 05, 2019 0.1000 0.1050 0.1000 0.1000 313,000 +0.00(+0.00%)
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.