Skip to main content
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: 3:59 PM EDT, Jun 13, 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 (%)
Feb 28, 2020 0.0750 0.0750 0.0600 0.0750 179,600 +0.00(+6.08%)
Feb 27, 2020 0.0870 0.0870 0.0700 0.0707 161,847 -0.01(-16.73%)
Feb 26, 2020 0.0870 0.0870 0.0800 0.0849 68,689 +0.00(+0.00%)
Feb 25, 2020 0.0995 0.1100 0.0800 0.0849 284,033 +0.01(+8.85%)
Feb 24, 2020 0.0920 0.1050 0.0760 0.0780 370,365 -0.04(-31.22%)
Feb 21, 2020 0.1550 0.1550 0.0920 0.1134 197,000 -0.01(-5.50%)
Feb 20, 2020 0.1370 0.1550 0.1100 0.1200 193,040 -0.02(-13.98%)
Feb 19, 2020 0.1200 0.1400 0.1075 0.1395 154,615 +0.02(+19.74%)
Feb 18, 2020 0.1700 0.1700 0.1150 0.1165 188,823 -0.05(-31.47%)
Feb 14, 2020 0.1600 0.1700 0.1250 0.1700 58,200 +0.01(+6.25%)
Feb 13, 2020 0.1800 0.1800 0.1400 0.1600 84,290 +0.01(+6.67%)
Feb 12, 2020 0.2000 0.2000 0.1355 0.1500 81,801 +0.01(+10.29%)
Feb 11, 2020 0.1210 0.1380 0.1200 0.1360 148,868 +0.02(+13.33%)
Feb 10, 2020 0.1670 0.1872 0.1200 0.1200 239,907 -0.04(-25.00%)
Feb 07, 2020 0.1600 0.1600 0.1250 0.1600 23,800 +0.00(+0.00%)
Feb 06, 2020 0.2000 0.2000 0.1400 0.1600 241,874 -0.04(-20.00%)
Feb 05, 2020 0.1996 0.2039 0.1500 0.2000 105,300 +0.01(+5.37%)
Feb 04, 2020 0.2440 0.2440 0.1710 0.1898 151,202 -0.05(-19.23%)
Feb 03, 2020 0.2539 0.2598 0.2000 0.2350 37,578 -0.01(-5.92%)
Jan 31, 2020 0.2300 0.2600 0.2000 0.2498 46,900 +0.02(+11.02%)
Jan 30, 2020 0.2700 0.2700 0.2200 0.2250 39,990 -0.05(-16.67%)
Jan 29, 2020 0.2800 0.2800 0.2500 0.2700 42,113 -0.02(-6.90%)
Jan 28, 2020 0.3150 0.3150 0.2150 0.2900 15,770 +0.01(+1.75%)
Jan 27, 2020 0.3199 0.3200 0.2800 0.2850 44,726 -0.03(-9.95%)
Jan 24, 2020 0.2000 0.3400 0.2000 0.3165 25,200 -0.02(-5.52%)
Jan 23, 2020 0.3788 0.3794 0.3100 0.3350 45,511 +0.01(+1.52%)
Jan 22, 2020 0.3620 0.3799 0.3000 0.3300 93,929 -0.00(-0.12%)
Jan 21, 2020 0.4200 0.4399 0.3050 0.3304 178,246 -0.10(-24.05%)
Jan 17, 2020 0.3900 0.4400 0.3800 0.4350 15,400 -0.01(-1.76%)
Jan 16, 2020 0.3800 0.4880 0.3800 0.4428 74,258 -0.03(-5.79%)
Jan 15, 2020 0.3300 0.4875 0.3300 0.4700 108,435 +0.09(+23.72%)
Jan 14, 2020 0.3855 0.3887 0.3350 0.3799 28,690 -0.01(-1.32%)
Jan 13, 2020 0.3650 0.4225 0.3000 0.3850 73,865 -0.02(-6.10%)
Jan 10, 2020 0.4850 0.4850 0.3600 0.4100 182,500 -0.08(-16.24%)
Jan 09, 2020 0.5686 0.5686 0.4300 0.4895 78,225 -0.07(-12.59%)
Jan 08, 2020 0.5900 0.5900 0.5311 0.5600 50,826 -0.01(-1.74%)
Jan 07, 2020 0.5922 0.5922 0.5475 0.5699 71,741 -0.02(-3.80%)
Jan 06, 2020 0.6199 0.6199 0.5562 0.5924 30,144 -0.04(-5.89%)
Jan 03, 2020 0.6500 0.6500 0.5411 0.6295 30,800 -0.02(-2.40%)
Jan 02, 2020 0.6500 0.6500 0.5700 0.6450 30,357 +0.08(+13.16%)
Dec 31, 2019 0.5796 0.6249 0.5300 0.5700 38,200 +0.01(+2.24%)
Dec 30, 2019 0.5926 0.6398 0.5300 0.5575 57,816 -0.08(-12.89%)
Dec 27, 2019 0.6600 0.6875 0.6000 0.6400 28,300 -0.03(-4.48%)
Dec 26, 2019 0.7000 0.7285 0.6150 0.6700 106,660 -0.09(-12.07%)
Dec 24, 2019 0.7900 0.7900 0.7200 0.7620 10,200 -0.02(-2.30%)
Dec 23, 2019 0.6300 0.9500 0.6300 0.7799 50,670 +0.06(+8.49%)
Dec 20, 2019 0.7050 0.7995 0.6300 0.7189 20,800 -0.01(-1.52%)
Dec 19, 2019 0.8385 0.8385 0.7000 0.7300 40,870 -0.02(-2.67%)
Dec 18, 2019 0.7700 0.8498 0.7150 0.7500 36,922 -0.03(-3.23%)
Dec 17, 2019 0.7850 0.8000 0.7100 0.7750 37,811 +0.01(+0.65%)
Dec 16, 2019 0.8550 0.8550 0.7000 0.7700 44,444 -0.07(-8.33%)
Dec 13, 2019 1.080 1.080 0.8400 0.8400 148,100 -0.26(-23.64%)
Dec 12, 2019 1.290 1.290 0.9300 1.100 200,321 -0.20(-15.33%)
Dec 11, 2019 1.250 1.410 1.160 1.299 97,338 +0.25(+23.73%)
Dec 10, 2019 1.270 1.290 0.9500 1.050 86,334 -0.24(-18.40%)
Dec 09, 2019 1.410 1.450 1.200 1.287 179,246 -0.07(-5.38%)
Dec 06, 2019 1.340 1.429 1.280 1.360 21,400 +0.05(+3.82%)
Dec 05, 2019 1.350 1.365 1.307 1.310 4,376 -0.04(-2.96%)
Dec 04, 2019 1.320 1.350 1.320 1.350 5,973 +0.01(+0.75%)
Dec 03, 2019 1.320 1.420 1.300 1.340 12,551 +0.02(+1.82%)
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.