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 )

0.1525 -0.0034 (-2.18%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 2, 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 (%)
Oct 31, 2018 0.2000 0.2400 0.1500 0.1735 43,018 -0.07(-27.71%)
Oct 30, 2018 0.1899 0.2500 0.1750 0.2400 18,357 +0.04(+20.00%)
Oct 29, 2018 0.2000 0.2100 0.1605 0.2000 28,462 +0.03(+14.61%)
Oct 26, 2018 0.2200 0.2200 0.1745 0.1745 50,800 -0.05(-20.68%)
Oct 25, 2018 0.2600 0.2600 0.2200 0.2200 30,277 -0.04(-15.06%)
Oct 24, 2018 0.2790 0.2790 0.2210 0.2590 26,116 -0.02(-7.17%)
Oct 23, 2018 0.2600 0.2900 0.2101 0.2790 50,092 -0.02(-6.97%)
Oct 22, 2018 0.2844 0.3000 0.2500 0.2999 23,056 +0.03(+12.32%)
Oct 19, 2018 0.2900 0.3000 0.2406 0.2670 95,000 -0.03(-11.00%)
Oct 18, 2018 0.2960 0.3000 0.2790 0.3000 46,944 +0.00(+1.35%)
Oct 17, 2018 0.2600 0.3350 0.2600 0.2960 57,970 +0.04(+13.45%)
Oct 16, 2018 0.2150 0.2609 0.2010 0.2609 118,631 +0.02(+9.62%)
Oct 15, 2018 0.2000 0.2400 0.1600 0.2380 58,975 +0.04(+19.00%)
Oct 12, 2018 0.2200 0.2700 0.2000 0.2000 47,500 +0.00(+0.00%)
Oct 11, 2018 0.1575 0.2350 0.1350 0.2000 73,187 +0.02(+12.36%)
Oct 10, 2018 0.3000 0.3000 0.1350 0.1780 166,013 -0.00(-0.56%)
Oct 09, 2018 0.2300 0.2300 0.1504 0.1790 151,162 -0.05(-22.17%)
Oct 08, 2018 0.2300 0.2300 0.1845 0.2300 37,433 +0.00(+0.00%)
Oct 05, 2018 0.2000 0.2300 0.2000 0.2300 29,100 -0.01(-4.17%)
Oct 04, 2018 0.2770 0.2850 0.2300 0.2400 62,180 -0.04(-13.36%)
Oct 03, 2018 0.2300 0.2770 0.2200 0.2770 68,680 -0.00(-1.07%)
Oct 02, 2018 0.2581 0.2800 0.1050 0.2800 166,206 -0.01(-2.51%)
Oct 01, 2018 0.3200 0.3700 0.2406 0.2872 158,655 -0.03(-10.25%)
Sep 28, 2018 0.2500 0.3300 0.2500 0.3200 64,700 -0.01(-3.03%)
Sep 27, 2018 0.4000 0.4500 0.2120 0.3300 286,383 -0.07(-17.50%)
Sep 26, 2018 0.4500 0.4500 0.3800 0.4000 105,799 +0.00(+0.00%)
Sep 25, 2018 0.3985 0.4500 0.3500 0.4000 208,324 +0.04(+11.11%)
Sep 24, 2018 0.3500 0.4550 0.3120 0.3600 351,646 +0.06(+20.00%)
Sep 21, 2018 0.2750 0.5000 0.2200 0.3000 903,000 +0.03(+12.15%)
Sep 20, 2018 0.2400 0.2785 0.1800 0.2675 235,356 +0.04(+16.30%)
Sep 19, 2018 0.2000 0.2480 0.1600 0.2300 399,532 +0.07(+43.75%)
Sep 18, 2018 0.1500 0.1799 0.1400 0.1600 71,294 +0.02(+18.52%)
Sep 17, 2018 0.1250 0.1975 0.1250 0.1350 230,121 +0.01(+5.55%)
Sep 14, 2018 0.1300 0.1300 0.1240 0.1279 68,500 -0.01(-8.64%)
Sep 13, 2018 0.1350 0.1700 0.1150 0.1400 50,907 +0.01(+3.70%)
Sep 12, 2018 0.1100 0.1400 0.0830 0.1350 178,592 +0.02(+12.50%)
Sep 11, 2018 0.1750 0.1800 0.1000 0.1200 461,452 -0.06(-33.33%)
Sep 10, 2018 0.2250 0.2251 0.1500 0.1800 209,679 -0.04(-18.18%)
Sep 07, 2018 0.1400 0.3600 0.1160 0.2200 455,600 +0.10(+83.33%)
Sep 06, 2018 0.1000 0.2450 0.0600 0.1200 783,764 +0.06(+90.17%)
Sep 05, 2018 0.0551 0.0660 0.0551 0.0631 93,099 +0.00(+5.17%)
Sep 04, 2018 0.0600 0.0600 0.0571 0.0600 82,924 +0.01(+11.32%)
Aug 31, 2018 0.0539 0.0539 0.0539 0 -0.00(-0.19%)
Aug 30, 2018 0.0600 0.0600 0.0475 0.0540 54,346 -0.00(-1.82%)
Aug 29, 2018 0.0525 0.0595 0.0472 0.0550 59,780 +0.01(+12.70%)
Aug 28, 2018 0.0590 0.0590 0.0476 0.0488 53,718 -0.01(-17.29%)
Aug 27, 2018 0.0530 0.0590 0.0476 0.0590 55,906 -0.00(-1.67%)
Aug 24, 2018 0.0510 0.0650 0.0510 0.0600 67,300 +0.01(+18.58%)
Aug 23, 2018 0.0480 0.0506 0.0480 0.0506 3,600 +0.00(+7.43%)
Aug 22, 2018 0.0460 0.0650 0.0460 0.0471 11,970 -0.02(-31.74%)
Aug 21, 2018 0.0680 0.0690 0.0595 0.0690 44,800 +0.00(+0.00%)
Aug 20, 2018 0.0740 0.0740 0.0595 0.0690 27,400 +0.01(+9.52%)
Aug 17, 2018 0.0700 0.0800 0.0480 0.0630 220,400 -0.01(-10.00%)
Aug 16, 2018 0.0463 0.0700 0.0463 0.0700 156,798 +0.02(+37.25%)
Aug 15, 2018 0.0560 0.0560 0.0510 0.0510 19,075 -0.00(-7.27%)
Aug 14, 2018 0.0613 0.0650 0.0500 0.0550 43,270 +0.00(+10.00%)
Aug 13, 2018 0.0625 0.0625 0.0500 0.0500 37,000 -0.01(-21.87%)
Aug 09, 2018 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Aug 08, 2018 0.0625 0.0650 0.0600 0.0650 9,200 -0.00(-2.99%)
Aug 07, 2018 0.0593 0.0670 0.0500 0.0670 42,244 +0.01(+11.67%)
Aug 06, 2018 0.0600 0.0670 0.0520 0.0600 25,793 -0.01(-9.09%)
Aug 03, 2018 0.0660 0.0660 0.0660 0.0660 20,500 +0.01(+8.20%)
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.