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 )

0.1380 -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 (%)
May 29, 2020 0.0225 0.0225 0.0151 0.0160 38,800 -0.01(-28.89%)
May 28, 2020 0.0225 0.0225 0.0201 0.0225 30,044 +0.00(+0.00%)
May 27, 2020 0.0223 0.0230 0.0223 0.0225 7,166 -0.00(-1.32%)
May 26, 2020 0.0230 0.0230 0.0228 0.0228 2,270 -0.00(-0.87%)
May 22, 2020 0.0220 0.0230 0.0220 0.0230 6,500 +0.00(+0.00%)
May 21, 2020 0.0220 0.0230 0.0201 0.0230 31,600 +0.00(+14.43%)
May 20, 2020 0.0230 0.0230 0.0200 0.0201 10,289 -0.00(-9.46%)
May 19, 2020 0.0255 0.0255 0.0207 0.0222 12,333 +0.00(+1.83%)
May 18, 2020 0.0232 0.0240 0.0217 0.0218 151,953 +0.00(+4.81%)
May 15, 2020 0.0230 0.0245 0.0185 0.0208 317,900 +0.00(+15.56%)
May 14, 2020 0.0215 0.0230 0.0180 0.0180 15,879 +0.00(+0.00%)
May 13, 2020 0.0229 0.0229 0.0180 0.0180 26,415 +0.00(+12.50%)
May 12, 2020 0.0229 0.0229 0.0160 0.0160 3,600 -0.01(-30.13%)
May 11, 2020 0.0156 0.0230 0.0152 0.0229 193,402 +0.00(+13.37%)
May 08, 2020 0.0202 0.0202 0.0202 0.0202 1,500 -0.00(-11.79%)
May 07, 2020 0.0170 0.0229 0.0170 0.0229 13,450 +0.00(+14.50%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 6,044 -0.00(-13.04%)
May 05, 2020 0.0239 0.0239 0.0151 0.0230 7,106 +0.00(+0.44%)
May 04, 2020 0.0239 0.0239 0.0151 0.0229 26,000 +0.01(+38.79%)
May 01, 2020 0.0239 0.0239 0.0160 0.0165 9,300 -0.01(-30.96%)
Apr 30, 2020 0.0168 0.0239 0.0168 0.0239 13,942 +0.01(+49.38%)
Apr 29, 2020 0.0175 0.0214 0.0160 0.0160 16,007 -0.00(-11.11%)
Apr 28, 2020 0.0180 0.0180 0.0180 0.0180 6,110 +0.00(+2.86%)
Apr 27, 2020 0.0214 0.0214 0.0170 0.0175 29,550 -0.00(-18.22%)
Apr 24, 2020 0.0223 0.0223 0.0170 0.0214 15,100 +0.00(+14.44%)
Apr 23, 2020 0.0149 0.0223 0.0149 0.0187 2,925 +0.00(+25.50%)
Apr 22, 2020 0.0235 0.0235 0.0149 0.0149 18,110 +0.00(+0.00%)
Apr 21, 2020 0.0200 0.0239 0.0141 0.0149 30,207 -0.01(-25.50%)
Apr 20, 2020 0.0130 0.0210 0.0130 0.0200 16,716 +0.00(+0.00%)
Apr 17, 2020 0.0199 0.0239 0.0185 0.0200 12,600 +0.01(+43.88%)
Apr 16, 2020 0.0199 0.0200 0.0139 0.0139 2,500 -0.00(-13.13%)
Apr 15, 2020 0.0199 0.0199 0.0160 0.0160 900 +0.00(+0.00%)
Apr 13, 2020 0.0160 0.0160 0.0160 0 -0.01(-33.33%)
Apr 09, 2020 0.0200 0.0240 0.0200 0.0240 23,500 +0.00(+20.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Apr 03, 2020 0.0199 0.0200 0.0160 0.0160 30,300 +0.00(+0.00%)
Apr 02, 2020 0.0200 0.0200 0.0160 0.0160 8,300 -0.00(-5.33%)
Apr 01, 2020 0.0169 0.0200 0.0169 0.0169 5,452 -0.00(-0.59%)
Mar 31, 2020 0.0199 0.0200 0.0170 0.0170 44,740 -0.00(-0.58%)
Mar 30, 2020 0.0245 0.0245 0.0170 0.0171 57,228 -0.01(-30.20%)
Mar 27, 2020 0.0222 0.0249 0.0180 0.0245 8,000 +0.01(+36.11%)
Mar 26, 2020 0.0180 0.0180 0.0180 0.0180 17,322 +0.00(+5.88%)
Mar 25, 2020 0.0170 0.0170 0.0170 0.0170 250 -0.00(-3.95%)
Mar 24, 2020 0.0175 0.0180 0.0170 0.0177 10,710 +0.00(+4.12%)
Mar 23, 2020 0.0170 0.0180 0.0170 0.0170 1,411 +0.00(+0.00%)
Mar 20, 2020 0.0170 0.0173 0.0170 0.0170 33,700 -0.00(-5.56%)
Mar 19, 2020 0.0195 0.0210 0.0180 0.0180 88,039 +0.00(+0.00%)
Mar 18, 2020 0.0180 0.0180 0.0180 0.0180 3,852 +0.00(+0.00%)
Mar 17, 2020 0.0210 0.0210 0.0180 0.0180 64,082 -0.00(-5.26%)
Mar 16, 2020 0.0190 0.0210 0.0180 0.0190 15,895 +0.00(+0.00%)
Mar 13, 2020 0.0184 0.0190 0.0184 0.0190 2,000 +0.00(+0.00%)
Mar 12, 2020 0.0179 0.0195 0.0179 0.0190 41,782 -0.00(-3.06%)
Mar 11, 2020 0.0208 0.0231 0.0190 0.0196 20,216 +0.00(+3.16%)
Mar 10, 2020 0.0250 0.0270 0.0190 0.0190 63,544 -0.00(-14.03%)
Mar 09, 2020 0.0289 0.0289 0.0200 0.0221 23,680 +0.00(+16.32%)
Mar 06, 2020 0.0177 0.0250 0.0177 0.0190 227,100 -0.00(-13.64%)
Mar 05, 2020 0.0160 0.0285 0.0160 0.0220 161,992 +0.00(+22.22%)
Mar 04, 2020 0.0230 0.0370 0.0180 0.0180 890,012 -0.01(-21.74%)
Mar 03, 2020 0.0230 0.0230 0.0171 0.0230 6,390 +0.00(+2.22%)
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.