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

Global Tech Industries Group Inc (OP: GTII )

0.1380 -0.0130 (-8.61%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2019 0.1449 0.1490 0.1110 0.1179 80,698 -0.02(-12.28%)
Apr 29, 2019 0.1450 0.1607 0.1200 0.1344 71,810 -0.01(-6.28%)
Apr 26, 2019 0.1343 0.1500 0.1340 0.1434 37,900 -0.01(-5.03%)
Apr 25, 2019 0.1552 0.1710 0.1350 0.1510 61,645 -0.00(-2.71%)
Apr 24, 2019 0.1678 0.1900 0.1314 0.1552 133,041 -0.02(-9.45%)
Apr 23, 2019 0.1600 0.1995 0.1300 0.1714 557,432 +0.01(+7.12%)
Apr 22, 2019 0.1083 0.1950 0.0900 0.1600 1,060,826 +0.05(+42.86%)
Apr 18, 2019 0.1000 0.1120 0.0938 0.1120 56,800 +0.02(+22.40%)
Apr 17, 2019 0.1120 0.1120 0.0915 0.0915 27,160 -0.01(-8.50%)
Apr 16, 2019 0.1100 0.1120 0.1000 0.1000 52,780 -0.00(-2.44%)
Apr 15, 2019 0.1023 0.1025 0.1023 0.1025 27,667 +0.01(+8.58%)
Apr 12, 2019 0.0971 0.1016 0.0944 0.0944 7,300 +0.00(+3.74%)
Apr 11, 2019 0.1100 0.1100 0.0910 0.0910 48,240 -0.00(-3.19%)
Apr 10, 2019 0.1124 0.1130 0.0902 0.0940 67,595 -0.02(-16.15%)
Apr 09, 2019 0.1124 0.1124 0.1000 0.1121 20,487 +0.01(+12.10%)
Apr 08, 2019 0.0953 0.1011 0.0901 0.1000 20,520 -0.01(-5.03%)
Apr 05, 2019 0.0900 0.1124 0.0900 0.1053 18,800 -0.01(-6.32%)
Apr 04, 2019 0.1051 0.1124 0.1051 0.1124 31,872 +0.02(+15.52%)
Apr 03, 2019 0.0973 0.1046 0.0900 0.0973 8,800 +0.00(+0.00%)
Apr 02, 2019 0.1100 0.1100 0.0900 0.0973 125,400 -0.01(-11.79%)
Apr 01, 2019 0.1000 0.1189 0.1000 0.1103 118,275 +0.01(+12.21%)
Mar 29, 2019 0.1192 0.1192 0.0950 0.0983 26,300 -0.00(-1.70%)
Mar 28, 2019 0.1050 0.1050 0.1000 0.1000 14,311 -0.00(-2.25%)
Mar 27, 2019 0.0983 0.1200 0.0983 0.1023 25,028 +0.00(+4.07%)
Mar 26, 2019 0.1095 0.1095 0.0983 0.0983 5,410 -0.01(-10.64%)
Mar 25, 2019 0.1100 0.1100 0.1000 0.1100 4,200 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1000 0.1100 26,600 -0.01(-11.29%)
Mar 21, 2019 0.1000 0.1240 0.1000 0.1240 3,651 +0.02(+24.00%)
Mar 20, 2019 0.1000 0.1238 0.1000 0.1000 14,448 -0.02(-19.35%)
Mar 18, 2019 0.1003 0.1244 0.1000 0.1240 31,511 +0.02(+23.63%)
Mar 15, 2019 0.1100 0.1243 0.1003 0.1003 98,900 +0.00(+0.30%)
Mar 14, 2019 0.0901 0.1100 0.0900 0.1000 30,511 +0.01(+10.99%)
Mar 13, 2019 0.0901 0.0901 0.0901 0.0901 1,500 -0.02(-15.00%)
Mar 12, 2019 0.1243 0.1243 0.0900 0.1060 43,040 -0.01(-11.67%)
Mar 11, 2019 0.1243 0.1243 0.1100 0.1200 24,870 +0.02(+17.76%)
Mar 08, 2019 0.0919 0.1019 0.0919 0.1019 16,000 +0.00(+1.90%)
Mar 07, 2019 0.0947 0.1000 0.0947 0.1000 40,639 +0.00(+0.00%)
Mar 06, 2019 0.0920 0.1000 0.0919 0.1000 14,211 +0.00(+0.00%)
Mar 05, 2019 0.0990 0.1000 0.0990 0.1000 6,051 +0.00(+1.42%)
Mar 04, 2019 0.1000 0.1000 0.0986 0.0986 8,740 +0.01(+6.71%)
Mar 01, 2019 0.1000 0.1000 0.0919 0.0924 80,200 -0.01(-8.51%)
Feb 28, 2019 0.1250 0.1250 0.1010 0.1010 16,326 -0.02(-15.97%)
Feb 27, 2019 0.1250 0.1355 0.1027 0.1202 27,451 +0.02(+18.19%)
Feb 26, 2019 0.1250 0.1270 0.1017 0.1017 20,616 -0.02(-19.16%)
Feb 25, 2019 0.1100 0.1500 0.1017 0.1258 163,233 +0.02(+19.70%)
Feb 22, 2019 0.1348 0.1500 0.1051 0.1051 52,500 -0.03(-22.15%)
Feb 21, 2019 0.0950 0.1350 0.0900 0.1350 116,251 +0.04(+37.76%)
Feb 20, 2019 0.0900 0.1000 0.0900 0.0980 13,702 +0.01(+8.89%)
Feb 19, 2019 0.1089 0.1089 0.0801 0.0900 30,828 -0.01(-14.29%)
Feb 15, 2019 0.1050 0.1050 0.0810 0.1050 11,800 +0.01(+7.69%)
Feb 14, 2019 0.0720 0.1250 0.0720 0.0975 99,240 -0.03(-22.56%)
Feb 13, 2019 0.0700 0.1259 0.0700 0.1259 9,286 +0.04(+39.89%)
Feb 12, 2019 0.1175 0.1175 0.0631 0.0900 26,845 -0.00(-0.22%)
Feb 11, 2019 0.1100 0.1100 0.0811 0.0902 28,350 -0.01(-7.11%)
Feb 07, 2019 0.0971 0.0971 0.0971 0 -0.01(-11.73%)
Feb 06, 2019 0.1160 0.1160 0.0971 0.1100 13,500 -0.01(-8.10%)
Feb 05, 2019 0.1366 0.1366 0.1100 0.1197 45,416 +0.01(+8.52%)
Feb 04, 2019 0.1095 0.1290 0.0971 0.1103 49,100 +0.01(+10.30%)
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.