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

Global Tech Industries Group Inc (OP: GTII )

0.0300 -0.0196 (-39.52%)
Streaming Delayed Price Updated: 2:24 PM EST, Nov 8, 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 (%)
Mar 31, 2021 2.560 3.180 1.830 2.795 2,333,044 +0.04(+1.64%)
Mar 30, 2021 4.530 4.550 2.530 2.750 2,836,762 -1.60(-36.78%)
Mar 29, 2021 3.350 4.400 3.150 4.350 1,934,309 +1.29(+42.16%)
Mar 26, 2021 2.800 3.090 2.490 3.060 1,541,400 +0.71(+30.21%)
Mar 25, 2021 1.730 2.530 1.720 2.350 1,349,063 +0.66(+39.05%)
Mar 24, 2021 1.760 1.760 1.500 1.690 472,670 +0.29(+20.71%)
Mar 23, 2021 1.370 1.480 1.300 1.400 505,755 +0.10(+7.78%)
Mar 22, 2021 1.210 1.370 1.150 1.299 323,303 +0.10(+8.70%)
Mar 19, 2021 1.205 1.240 1.110 1.195 113,500 -0.00(-0.42%)
Mar 18, 2021 1.240 1.290 1.110 1.200 170,537 -0.02(-1.64%)
Mar 17, 2021 1.150 1.240 1.070 1.220 189,748 +0.07(+6.09%)
Mar 16, 2021 1.165 1.250 1.060 1.150 186,695 -0.06(-4.96%)
Mar 15, 2021 1.310 1.380 1.110 1.210 345,804 -0.09(-6.92%)
Mar 12, 2021 1.130 1.330 1.130 1.300 147,000 +0.11(+9.24%)
Mar 11, 2021 1.190 1.280 1.130 1.190 211,012 -0.02(-1.65%)
Mar 10, 2021 1.200 1.260 1.110 1.210 94,118 -0.03(-2.42%)
Mar 09, 2021 1.020 1.250 1.020 1.240 102,317 +0.06(+5.08%)
Mar 08, 2021 1.040 1.250 1.010 1.180 173,686 +0.10(+9.26%)
Mar 05, 2021 1.100 1.100 0.7500 1.080 233,500 +0.03(+2.86%)
Mar 04, 2021 1.160 1.160 0.8300 1.050 303,021 -0.05(-4.55%)
Mar 03, 2021 1.250 1.270 1.030 1.100 280,456 -0.12(-9.84%)
Mar 02, 2021 1.380 1.400 1.205 1.220 481,817 -0.16(-11.59%)
Mar 01, 2021 1.400 1.580 1.300 1.380 511,395 +0.06(+4.55%)
Feb 26, 2021 1.250 1.480 1.160 1.320 656,500 +0.02(+1.54%)
Feb 25, 2021 1.050 1.350 1.030 1.300 707,402 +0.25(+23.81%)
Feb 24, 2021 1.000 1.170 0.9700 1.050 225,934 +0.05(+5.00%)
Feb 23, 2021 0.9151 1.080 0.9100 1.000 213,976 +0.08(+8.70%)
Feb 22, 2021 0.8501 1.150 0.8501 0.9200 537,644 -0.23(-20.00%)
Feb 19, 2021 1.220 1.220 1.010 1.150 206,300 +0.02(+1.77%)
Feb 18, 2021 1.100 1.190 0.8300 1.130 563,013 +0.02(+1.80%)
Feb 17, 2021 1.200 1.420 0.9596 1.110 591,666 -0.19(-14.62%)
Feb 16, 2021 1.120 1.440 0.9888 1.300 854,283 +0.32(+32.65%)
Feb 12, 2021 0.9800 1.080 0.8600 0.9800 653,200 +0.11(+13.10%)
Feb 11, 2021 0.9600 1.030 0.7200 0.8665 513,850 -0.07(-7.82%)
Feb 10, 2021 1.110 1.120 0.7500 0.9400 827,960 -0.09(-8.74%)
Feb 09, 2021 1.200 1.200 0.9000 1.030 1,785,090 +0.13(+14.43%)
Feb 08, 2021 0.9011 1.040 0.7000 0.9001 1,894,613 +0.04(+4.66%)
Feb 05, 2021 0.3902 0.8600 0.3900 0.8600 2,074,200 +0.46(+115.00%)
Feb 04, 2021 0.4095 0.4700 0.2900 0.4000 803,559 +0.03(+8.11%)
Feb 03, 2021 0.2577 0.4305 0.2301 0.3700 1,149,385 +0.14(+60.87%)
Feb 02, 2021 0.1250 0.3000 0.1199 0.2300 944,845 +0.11(+84.00%)
Feb 01, 2021 0.1120 0.1300 0.0900 0.1250 268,014 +0.01(+11.61%)
Jan 29, 2021 0.1105 0.1200 0.1010 0.1120 49,500 +0.00(+1.82%)
Jan 28, 2021 0.1001 0.1390 0.1001 0.1100 105,814 +0.00(+2.33%)
Jan 27, 2021 0.1051 0.1100 0.1000 0.1075 82,154 -0.00(-2.27%)
Jan 26, 2021 0.1055 0.1100 0.0990 0.1100 42,600 +0.01(+7.32%)
Jan 25, 2021 0.1070 0.1200 0.0905 0.1025 138,265 +0.00(+2.50%)
Jan 22, 2021 0.0785 0.1009 0.0785 0.1000 41,300 +0.01(+14.03%)
Jan 21, 2021 0.1060 0.1060 0.0755 0.0877 52,311 -0.01(-12.30%)
Jan 20, 2021 0.0900 0.1000 0.0900 0.1000 24,669 +0.00(+0.10%)
Jan 19, 2021 0.0900 0.1030 0.0873 0.0999 89,986 +0.01(+11.00%)
Jan 15, 2021 0.0890 0.0900 0.0837 0.0900 36,800 +0.00(+0.00%)
Jan 14, 2021 0.1000 0.1000 0.0805 0.0900 56,824 +0.00(+0.00%)
Jan 13, 2021 0.0975 0.1000 0.0838 0.0900 63,625 -0.01(-5.26%)
Jan 12, 2021 0.1000 0.1000 0.0800 0.0950 18,693 +0.02(+30.14%)
Jan 11, 2021 0.0848 0.0975 0.0700 0.0730 172,424 -0.01(-16.57%)
Jan 08, 2021 0.0803 0.0950 0.0755 0.0875 49,000 +0.01(+9.37%)
Jan 07, 2021 0.0750 0.1000 0.0750 0.0800 87,795 -0.02(-20.00%)
Jan 06, 2021 0.0990 0.1000 0.0808 0.1000 43,366 +0.00(+1.01%)
Jan 05, 2021 0.0990 0.0990 0.0990 0.0990 10,060 +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.