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

Global Fiber Technologies Inc (OP: GFTX )

N/A UNCHANGED
Last Price Updated: 1:54 PM EST, Dec 5, 2022 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 0.0011 0.0013 0.0010 0.0012 2,514,500 -0.00(-7.69%)
Feb 27, 2020 0.0016 0.0016 0.0012 0.0013 8,101,717 -0.00(-7.14%)
Feb 26, 2020 0.0022 0.0022 0.0014 0.0014 47,217,144 -0.00(-36.36%)
Feb 25, 2020 0.0025 0.0025 0.0019 0.0022 3,670,513 -0.00(-12.00%)
Feb 24, 2020 0.0020 0.0029 0.0020 0.0025 15,141,673 +0.00(+25.00%)
Feb 21, 2020 0.0030 0.0030 0.0020 0.0020 21,231,202 -0.00(-28.57%)
Feb 20, 2020 0.0027 0.0032 0.0025 0.0028 5,559,351 -0.00(-6.67%)
Feb 19, 2020 0.0024 0.0030 0.0022 0.0030 4,728,826 +0.00(+15.38%)
Feb 18, 2020 0.0035 0.0035 0.0022 0.0026 9,821,355 -0.00(-16.13%)
Feb 14, 2020 0.0033 0.0051 0.0029 0.0031 4,047,200 +0.00(+0.00%)
Feb 13, 2020 0.0035 0.0035 0.0029 0.0031 2,037,765 -0.00(-13.89%)
Feb 12, 2020 0.0070 0.0070 0.0030 0.0036 13,748,948 -0.00(-40.98%)
Feb 11, 2020 0.0038 0.0069 0.0024 0.0061 14,581,691 +0.00(+79.41%)
Feb 10, 2020 0.0032 0.0038 0.0032 0.0034 742,511 -0.00(-10.53%)
Feb 07, 2020 0.0045 0.0045 0.0037 0.0038 597,100 -0.00(-15.56%)
Feb 06, 2020 0.0042 0.0045 0.0040 0.0045 2,664,402 +0.00(+12.50%)
Feb 05, 2020 0.0045 0.0045 0.0036 0.0040 1,347,350 -0.00(-11.11%)
Feb 04, 2020 0.0046 0.0046 0.0040 0.0045 1,086,136 +0.00(+12.50%)
Feb 03, 2020 0.0057 0.0057 0.0040 0.0040 352,959 -0.00(-27.27%)
Jan 31, 2020 0.0045 0.0055 0.0037 0.0055 2,881,300 +0.00(+22.22%)
Jan 30, 2020 0.0055 0.0055 0.0045 0.0045 3,409,946 -0.00(-18.18%)
Jan 29, 2020 0.0069 0.0069 0.0050 0.0055 2,375,520 -0.00(-19.12%)
Jan 28, 2020 0.0070 0.0070 0.0036 0.0068 7,714,923 -0.00(-6.85%)
Jan 27, 2020 0.0089 0.0089 0.0066 0.0073 2,412,054 -0.00(-8.75%)
Jan 24, 2020 0.0095 0.0095 0.0080 0.0080 327,300 -0.00(-5.88%)
Jan 23, 2020 0.0099 0.0099 0.0085 0.0085 1,396,765 -0.00(-14.14%)
Jan 22, 2020 0.0105 0.0109 0.0088 0.0099 205,966 +0.00(+16.47%)
Jan 21, 2020 0.0099 0.0099 0.0085 0.0085 565,680 +0.00(+0.00%)
Jan 17, 2020 0.0095 0.0120 0.0085 0.0085 1,021,700 -0.00(-13.27%)
Jan 16, 2020 0.0081 0.0180 0.0081 0.0098 1,619,162 +0.00(+22.50%)
Jan 15, 2020 0.0080 0.0090 0.0071 0.0080 1,236,657 +0.00(+1.27%)
Jan 14, 2020 0.0071 0.0079 0.0066 0.0079 41,268 +0.00(+11.27%)
Jan 13, 2020 0.0065 0.0099 0.0065 0.0071 1,704,524 +0.00(+12.70%)
Jan 10, 2020 0.0080 0.0080 0.0060 0.0063 951,000 -0.00(-13.70%)
Jan 09, 2020 0.0070 0.0130 0.0063 0.0073 2,795,057 +0.00(+21.67%)
Jan 08, 2020 0.0070 0.0095 0.0059 0.0060 973,675 -0.00(-7.69%)
Jan 07, 2020 0.0120 0.0120 0.0061 0.0065 831,043 -0.00(-35.00%)
Jan 06, 2020 0.0100 0.0100 0.0094 0.0100 97,528 +0.00(+0.00%)
Jan 03, 2020 0.0102 0.0102 0.0094 0.0100 330,000 -0.00(-1.96%)
Jan 02, 2020 0.0177 0.0177 0.0102 0.0102 312,307 -0.00(-15.00%)
Dec 31, 2019 0.0101 0.0190 0.0101 0.0120 213,300 +0.00(+36.36%)
Dec 30, 2019 0.0101 0.0101 0.0072 0.0088 657,292 +0.00(+23.94%)
Dec 27, 2019 0.0090 0.0090 0.0066 0.0071 277,000 -0.00(-25.26%)
Dec 26, 2019 0.0120 0.0120 0.0070 0.0095 755,760 +0.00(+5.56%)
Dec 24, 2019 0.0105 0.0105 0.0069 0.0090 73,000 -0.00(-10.89%)
Dec 23, 2019 0.0140 0.0140 0.0101 0.0101 162,150 -0.00(-8.18%)
Dec 20, 2019 0.0170 0.0170 0.0101 0.0110 190,000 -0.00(-19.71%)
Dec 19, 2019 0.0140 0.0150 0.0125 0.0137 170,006 +0.00(+5.38%)
Dec 18, 2019 0.0190 0.0200 0.0130 0.0130 206,000 -0.01(-35.00%)
Dec 17, 2019 0.0200 0.0200 0.0150 0.0200 425,307 +0.00(+0.00%)
Dec 16, 2019 0.0200 0.0230 0.0200 0.0200 361,955 -0.01(-20.95%)
Dec 13, 2019 0.0260 0.0260 0.0253 0.0253 60,000 -0.00(-15.67%)
Dec 11, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 09, 2019 0.0350 0.0350 0.0350 0 +0.01(+34.62%)
Dec 06, 2019 0.0300 0.0300 0.0260 0.0260 130,000 +0.00(+4.00%)
Dec 05, 2019 0.0500 0.0500 0.0250 0.0250 132,098 -0.00(-16.67%)
Dec 04, 2019 0.0300 0.0300 0.0300 0.0300 882 -0.01(-31.82%)
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.