Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GBT Technologies Inc (OP: GTCH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 17, 2024 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 29, 2020 0.0360 0.0360 0.0240 0.0305 2,964,000 +0.00(+1.33%)
May 28, 2020 0.0400 0.0400 0.0300 0.0301 1,943,994 -0.01(-24.75%)
May 27, 2020 0.0497 0.0500 0.0332 0.0400 1,484,136 +0.00(+13.64%)
May 26, 2020 0.0250 0.0530 0.0245 0.0352 3,635,383 +0.01(+51.07%)
May 22, 2020 0.0172 0.0250 0.0172 0.0233 2,308,300 +0.00(+17.68%)
May 21, 2020 0.0240 0.0240 0.0140 0.0198 1,585,899 -0.00(-13.91%)
May 20, 2020 0.0120 0.0279 0.0115 0.0230 7,480,562 +0.01(+94.92%)
May 19, 2020 0.0111 0.0120 0.0111 0.0118 444,076 +0.00(+0.00%)
May 18, 2020 0.0109 0.0126 0.0109 0.0118 938,532 +0.00(+8.26%)
May 15, 2020 0.0105 0.0109 0.0100 0.0109 490,100 +0.00(+3.81%)
May 14, 2020 0.0106 0.0106 0.0100 0.0105 742,059 -0.00(-0.94%)
May 13, 2020 0.0097 0.0110 0.0097 0.0106 623,661 +0.00(+6.00%)
May 12, 2020 0.0099 0.0102 0.0092 0.0100 707,320 -0.00(-0.99%)
May 11, 2020 0.0092 0.0103 0.0090 0.0101 2,296,776 +0.00(+3.06%)
May 08, 2020 0.0088 0.0120 0.0088 0.0098 2,924,700 +0.00(+11.36%)
May 07, 2020 0.0095 0.0095 0.0088 0.0088 747,577 +0.00(+0.00%)
May 06, 2020 0.0114 0.0114 0.0087 0.0088 901,566 -0.00(-2.22%)
May 05, 2020 0.0100 0.0103 0.0090 0.0090 2,349,759 +0.00(+3.45%)
May 04, 2020 0.0100 0.0104 0.0087 0.0087 1,664,053 -0.00(-3.33%)
May 01, 2020 0.0110 0.0113 0.0090 0.0090 1,487,900 -0.00(-14.29%)
Apr 30, 2020 0.0110 0.0113 0.0105 0.0105 662,684 +0.00(+1.94%)
Apr 29, 2020 0.0113 0.0114 0.0103 0.0103 947,586 -0.00(-8.85%)
Apr 28, 2020 0.0101 0.0113 0.0101 0.0113 1,913,078 -0.00(-1.74%)
Apr 27, 2020 0.0110 0.0118 0.0104 0.0115 841,520 -0.00(-3.36%)
Apr 24, 2020 0.0106 0.0120 0.0104 0.0119 290,300 +0.00(+12.26%)
Apr 23, 2020 0.0118 0.0125 0.0102 0.0106 1,902,125 -0.00(-10.17%)
Apr 22, 2020 0.0122 0.0122 0.0111 0.0118 733,065 -0.00(-2.48%)
Apr 21, 2020 0.0120 0.0122 0.0101 0.0121 2,760,064 +0.00(+0.83%)
Apr 20, 2020 0.0110 0.0124 0.0100 0.0120 1,803,686 +0.00(+9.09%)
Apr 17, 2020 0.0110 0.0122 0.0101 0.0110 3,091,200 +0.00(+0.00%)
Apr 16, 2020 0.0117 0.0120 0.0099 0.0110 3,129,984 +0.00(+1.85%)
Apr 15, 2020 0.0125 0.0125 0.0105 0.0108 2,626,041 -0.00(-10.00%)
Apr 14, 2020 0.0162 0.0162 0.0113 0.0120 4,673,299 -0.00(-25.00%)
Apr 13, 2020 0.0125 0.0165 0.0120 0.0160 5,483,886 +0.00(+33.33%)
Apr 09, 2020 0.0105 0.0129 0.0094 0.0120 4,413,200 +0.00(+16.50%)
Apr 08, 2020 0.0124 0.0130 0.0097 0.0103 3,864,874 -0.00(-16.94%)
Apr 07, 2020 0.0110 0.0132 0.0109 0.0124 2,065,991 +0.00(+14.81%)
Apr 06, 2020 0.0112 0.0128 0.0100 0.0108 2,808,675 -0.00(-1.82%)
Apr 03, 2020 0.0110 0.0146 0.0097 0.0110 8,336,800 +0.00(+11.11%)
Apr 02, 2020 0.0099 0.0104 0.0095 0.0099 2,193,375 -0.00(-1.00%)
Apr 01, 2020 0.0114 0.0114 0.0092 0.0100 2,945,978 -0.00(-12.28%)
Mar 31, 2020 0.0185 0.0185 0.0092 0.0114 23,673,604 -0.01(-35.59%)
Mar 30, 2020 0.0315 0.0315 0.0150 0.0177 5,232,526 -0.01(-31.92%)
Mar 27, 2020 0.0260 0.0380 0.0230 0.0260 5,804,600 +0.00(+13.04%)
Mar 26, 2020 0.0320 0.0469 0.0193 0.0230 7,451,999 -0.01(-20.69%)
Mar 25, 2020 0.0172 0.0400 0.0140 0.0290 5,455,629 +0.02(+107.14%)
Mar 24, 2020 0.0148 0.0500 0.0116 0.0140 4,485,100 +0.00(+0.00%)
Mar 23, 2020 0.0100 0.0148 0.0100 0.0140 489,782 +0.00(+27.27%)
Mar 20, 2020 0.0100 0.0147 0.0098 0.0110 1,269,400 +0.00(+10.00%)
Mar 19, 2020 0.0235 0.0250 0.0095 0.0100 3,130,084 -0.02(-60.00%)
Mar 18, 2020 0.0350 0.0588 0.0200 0.0250 2,242,831 -0.01(-26.47%)
Mar 17, 2020 0.0500 0.0800 0.0303 0.0340 1,876,711 -0.01(-24.44%)
Mar 16, 2020 0.0550 0.0649 0.0450 0.0450 372,133 -0.01(-18.18%)
Mar 13, 2020 0.0600 0.0600 0.0500 0.0550 123,100 -0.00(-8.18%)
Mar 12, 2020 0.0595 0.0600 0.0480 0.0599 271,487 +0.00(+8.91%)
Mar 11, 2020 0.0810 0.0810 0.0490 0.0550 317,113 -0.03(-32.10%)
Mar 10, 2020 0.0573 0.0810 0.0550 0.0810 358,412 +0.03(+47.27%)
Mar 09, 2020 0.0450 0.0600 0.0400 0.0550 244,417 +0.01(+29.41%)
Mar 06, 2020 0.0650 0.0650 0.0400 0.0425 816,000 -0.02(-34.62%)
Mar 05, 2020 0.0600 0.0699 0.0552 0.0650 214,550 +0.01(+18.18%)
Mar 04, 2020 0.0525 0.0600 0.0490 0.0550 371,091 +0.01(+27.91%)
Mar 03, 2020 0.0810 0.0810 0.0430 0.0430 320,343 -0.02(-28.33%)
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.