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 (%)
Mar 31, 2021 0.0075 0.0083 0.0065 0.0072 5,222,851 -0.00(-10.00%)
Mar 30, 2021 0.0080 0.0088 0.0075 0.0080 4,248,306 -0.00(-2.44%)
Mar 29, 2021 0.0089 0.0091 0.0078 0.0082 3,398,181 +0.00(+2.50%)
Mar 26, 2021 0.0084 0.0091 0.0078 0.0080 3,433,500 +0.00(+0.00%)
Mar 25, 2021 0.0085 0.0108 0.0077 0.0080 6,629,348 -0.00(-1.23%)
Mar 24, 2021 0.0084 0.0093 0.0075 0.0081 3,525,134 -0.00(-3.57%)
Mar 23, 2021 0.0109 0.0109 0.0075 0.0084 10,977,988 -0.00(-19.23%)
Mar 22, 2021 0.0090 0.0127 0.0089 0.0104 30,297,622 +0.00(+25.30%)
Mar 19, 2021 0.0070 0.0099 0.0070 0.0083 7,732,700 -0.00(-7.78%)
Mar 18, 2021 0.0102 0.0128 0.0085 0.0090 64,267,080 -0.00(-10.00%)
Mar 17, 2021 0.0100 0.0105 0.0086 0.0100 4,507,057 +0.00(+6.38%)
Mar 16, 2021 0.0113 0.0116 0.0082 0.0094 4,991,763 -0.00(-4.08%)
Mar 15, 2021 0.0087 0.0098 0.0068 0.0098 21,020,234 +0.00(+38.03%)
Mar 12, 2021 0.0073 0.0076 0.0068 0.0071 1,919,400 +0.00(+4.41%)
Mar 11, 2021 0.0074 0.0077 0.0067 0.0068 1,523,698 +0.00(+6.25%)
Mar 10, 2021 0.0079 0.0080 0.0064 0.0064 3,300,707 -0.00(-16.88%)
Mar 09, 2021 0.0076 0.0080 0.0072 0.0077 1,919,653 +0.00(+10.00%)
Mar 08, 2021 0.0068 0.0077 0.0058 0.0070 3,761,225 +0.00(+2.94%)
Mar 05, 2021 0.0070 0.0070 0.0058 0.0068 1,675,000 +0.00(+4.62%)
Mar 04, 2021 0.0063 0.0070 0.0050 0.0065 7,290,318 +0.00(+6.56%)
Mar 03, 2021 0.0081 0.0083 0.0058 0.0061 6,720,905 -0.00(-6.15%)
Mar 02, 2021 0.0078 0.0078 0.0065 0.0065 5,597,217 -0.00(-13.33%)
Mar 01, 2021 0.0075 0.0085 0.0065 0.0075 5,281,344 -0.00(-6.25%)
Feb 26, 2021 0.0076 0.0094 0.0061 0.0080 13,652,600 +0.00(+0.00%)
Feb 25, 2021 0.0088 0.0100 0.0076 0.0080 3,735,332 -0.00(-14.89%)
Feb 24, 2021 0.0085 0.0099 0.0085 0.0094 3,824,574 -0.00(-1.05%)
Feb 23, 2021 0.0100 0.0100 0.0075 0.0095 7,811,149 +0.00(+4.40%)
Feb 22, 2021 0.0100 0.0110 0.0085 0.0091 8,597,029 -0.00(-9.00%)
Feb 19, 2021 0.0119 0.0119 0.0085 0.0100 8,027,300 -0.00(-9.91%)
Feb 18, 2021 0.0136 0.0138 0.0101 0.0111 11,226,002 -0.00(-11.90%)
Feb 17, 2021 0.0120 0.0129 0.0102 0.0126 6,763,682 +0.00(+24.75%)
Feb 16, 2021 0.0125 0.0134 0.0100 0.0101 19,977,430 +0.00(+3.06%)
Feb 12, 2021 0.0108 0.0108 0.0086 0.0098 13,174,900 -0.00(-8.41%)
Feb 11, 2021 0.0133 0.0135 0.0100 0.0107 24,311,644 -0.00(-10.83%)
Feb 10, 2021 0.0148 0.0171 0.0105 0.0120 19,405,436 -0.00(-17.81%)
Feb 09, 2021 0.0169 0.0171 0.0102 0.0146 49,635,408 -0.00(-12.57%)
Feb 08, 2021 0.0136 0.0167 0.0134 0.0167 48,632,152 +0.00(+24.63%)
Feb 05, 2021 0.0125 0.0137 0.0098 0.0134 43,532,700 +0.00(+11.67%)
Feb 04, 2021 0.0098 0.0121 0.0083 0.0120 36,702,316 +0.00(+33.33%)
Feb 03, 2021 0.0089 0.0098 0.0050 0.0090 35,781,752 +0.00(+28.57%)
Feb 02, 2021 0.0044 0.0120 0.0038 0.0070 106,305,912 +0.00(+70.73%)
Feb 01, 2021 0.0041 0.0045 0.0033 0.0041 10,478,938 +0.00(+5.13%)
Jan 29, 2021 0.0054 0.0056 0.0035 0.0039 14,305,600 -0.00(-22.00%)
Jan 28, 2021 0.0034 0.0054 0.0027 0.0050 48,841,264 +0.00(+56.25%)
Jan 27, 2021 0.0025 0.0033 0.0020 0.0032 18,586,934 +0.00(+33.33%)
Jan 26, 2021 0.0021 0.0025 0.0019 0.0024 36,719,156 +0.00(+14.29%)
Jan 25, 2021 0.0019 0.0024 0.0017 0.0021 10,482,713 +0.00(+16.67%)
Jan 22, 2021 0.0019 0.0019 0.0015 0.0018 9,049,800 +0.00(+12.50%)
Jan 21, 2021 0.0015 0.0018 0.0015 0.0016 11,239,887 +0.00(+6.67%)
Jan 20, 2021 0.0015 0.0016 0.0013 0.0015 3,130,470 -0.00(-6.25%)
Jan 19, 2021 0.0018 0.0018 0.0014 0.0016 1,930,357 -0.00(-5.88%)
Jan 15, 2021 0.0016 0.0018 0.0014 0.0017 3,600,800 +0.00(+0.00%)
Jan 14, 2021 0.0019 0.0019 0.0015 0.0017 4,452,591 +0.00(+0.00%)
Jan 13, 2021 0.0021 0.0022 0.0015 0.0017 7,955,510 -0.00(-15.00%)
Jan 12, 2021 0.0018 0.0020 0.0018 0.0020 976,000 +0.00(+11.11%)
Jan 11, 2021 0.0019 0.0022 0.0016 0.0018 3,791,266 -0.00(-14.29%)
Jan 08, 2021 0.0023 0.0023 0.0017 0.0021 3,147,700 -0.00(-8.70%)
Jan 07, 2021 0.0024 0.0024 0.0017 0.0023 4,938,366 +0.00(+0.00%)
Jan 06, 2021 0.0019 0.0025 0.0018 0.0023 32,162,544 +0.00(+21.05%)
Jan 05, 2021 0.0019 0.0020 0.0015 0.0019 8,257,812 +0.00(+5.56%)
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.