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

Global Fiber Technologies Inc (OP: GFTX )

0.0016 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 (%)
Apr 30, 2020 0.0004 0.0004 0.0002 0.0003 129,048,784 +0.00(+0.00%)
Apr 29, 2020 0.0003 0.0004 0.0003 0.0003 25,259,948 -0.00(-25.00%)
Apr 28, 2020 0.0003 0.0004 0.0003 0.0004 216,343,504 +0.00(+33.33%)
Apr 27, 2020 0.0004 0.0004 0.0003 0.0003 202,016,144 -0.00(-25.00%)
Apr 24, 2020 0.0004 0.0004 0.0003 0.0004 108,693,200 +0.00(+0.00%)
Apr 23, 2020 0.0005 0.0005 0.0003 0.0004 34,554,268 -0.00(-20.00%)
Apr 22, 2020 0.0004 0.0005 0.0003 0.0005 136,166,832 +0.00(+66.67%)
Apr 21, 2020 0.0005 0.0006 0.0003 0.0003 99,849,112 -0.00(-40.00%)
Apr 20, 2020 0.0004 0.0007 0.0004 0.0005 345,264,416 +0.00(+66.67%)
Apr 17, 2020 0.0003 0.0004 0.0002 0.0003 98,039,008 +0.00(+0.00%)
Apr 16, 2020 0.0004 0.0004 0.0003 0.0003 16,176,498 +0.00(+0.00%)
Apr 15, 2020 0.0002 0.0004 0.0002 0.0003 102,160,184 +0.00(+0.00%)
Apr 14, 2020 0.0003 0.0004 0.0003 0.0003 41,326,624 +0.00(+0.00%)
Apr 13, 2020 0.0003 0.0003 0.0002 0.0003 10,773,917 +0.00(+50.00%)
Apr 09, 2020 0.0003 0.0003 0.0002 0.0002 13,502,400 +0.00(+0.00%)
Apr 08, 2020 0.0002 0.0003 0.0002 0.0002 7,520,970 -0.00(-33.33%)
Apr 07, 2020 0.0003 0.0003 0.0002 0.0003 38,825,860 +0.00(+0.00%)
Apr 06, 2020 0.0004 0.0004 0.0002 0.0003 50,130,780 -0.00(-25.00%)
Apr 03, 2020 0.0004 0.0004 0.0003 0.0004 30,568,500 +0.00(+0.00%)
Apr 02, 2020 0.0004 0.0004 0.0003 0.0004 9,229,499 +0.00(+0.00%)
Apr 01, 2020 0.0004 0.0004 0.0004 0.0004 41,810,788 +0.00(+33.33%)
Mar 31, 2020 0.0004 0.0004 0.0003 0.0003 24,532,212 -0.00(-25.00%)
Mar 30, 2020 0.0004 0.0005 0.0003 0.0004 17,752,366 +0.00(+0.00%)
Mar 27, 2020 0.0005 0.0005 0.0003 0.0004 102,231,200 -0.00(-20.00%)
Mar 26, 2020 0.0005 0.0006 0.0004 0.0005 15,884,111 +0.00(+0.00%)
Mar 25, 2020 0.0003 0.0006 0.0003 0.0005 64,772,760 +0.00(+25.00%)
Mar 24, 2020 0.0005 0.0005 0.0003 0.0004 29,884,168 -0.00(-20.00%)
Mar 23, 2020 0.0004 0.0005 0.0003 0.0005 21,932,752 +0.00(+25.00%)
Mar 20, 2020 0.0004 0.0004 0.0003 0.0004 37,015,800 +0.00(+33.33%)
Mar 19, 2020 0.0004 0.0004 0.0003 0.0003 12,067,251 -0.00(-40.00%)
Mar 18, 2020 0.0006 0.0006 0.0004 0.0005 59,295,552 +0.00(+0.00%)
Mar 17, 2020 0.0007 0.0008 0.0005 0.0005 59,640,756 -0.00(-16.67%)
Mar 16, 2020 0.0007 0.0009 0.0006 0.0006 34,231,120 -0.00(-14.29%)
Mar 13, 2020 0.0009 0.0009 0.0006 0.0007 26,279,000 -0.00(-22.22%)
Mar 12, 2020 0.0006 0.0011 0.0006 0.0009 60,455,880 +0.00(+12.50%)
Mar 11, 2020 0.0008 0.0008 0.0006 0.0008 27,210,944 +0.00(+0.00%)
Mar 10, 2020 0.0010 0.0010 0.0006 0.0008 76,543,088 -0.00(-27.27%)
Mar 09, 2020 0.0012 0.0012 0.0009 0.0011 45,647,108 -0.00(-15.38%)
Mar 06, 2020 0.0019 0.0020 0.0011 0.0013 38,566,300 -0.00(-31.58%)
Mar 05, 2020 0.0010 0.0026 0.0009 0.0019 128,877,752 +0.00(+111.11%)
Mar 04, 2020 0.0012 0.0012 0.0009 0.0009 14,931,230 -0.00(-25.00%)
Mar 03, 2020 0.0011 0.0012 0.0009 0.0012 5,340,351 +0.00(+9.09%)
Mar 02, 2020 0.0011 0.0012 0.0009 0.0011 47,888,852 -0.00(-8.33%)
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%)
Dec 02, 2019 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Nov 29, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0450 0.0350 0.0450 103,500 +0.02(+56.25%)
Nov 26, 2019 0.0450 0.0450 0.0288 0.0288 73,963 -0.01(-28.00%)
Nov 25, 2019 0.0450 0.0450 0.0400 0.0400 5,333 -0.00(-11.11%)
Nov 21, 2019 0.0450 0.0450 0.0450 0 +0.01(+36.36%)
Nov 20, 2019 0.0430 0.0430 0.0330 0.0330 66,272 -0.01(-31.25%)
Nov 19, 2019 0.0530 0.0650 0.0480 0.0480 119,500 +0.00(+2.13%)
Nov 18, 2019 0.0890 0.0890 0.0470 0.0470 20,380 -0.04(-46.59%)
Nov 15, 2019 0.0250 0.0880 0.0250 0.0880 89,300 +0.06(+225.93%)
Nov 14, 2019 0.0310 0.0310 0.0265 0.0270 112,000 -0.00(-12.90%)
Nov 13, 2019 0.0350 0.0350 0.0310 0.0310 100,000 -0.00(-11.43%)
Nov 12, 2019 0.0399 0.0399 0.0340 0.0350 313,296 +0.00(+0.00%)
Nov 11, 2019 0.0350 0.0350 0.0350 0.0350 31,281 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0300 0.0350 215,900 -0.00(-12.50%)
Nov 07, 2019 0.0471 0.0480 0.0400 0.0400 80,001 -0.01(-20.00%)
Nov 06, 2019 0.0500 0.0500 0.0472 0.0500 92,318 -0.00(-7.41%)
Nov 05, 2019 0.0550 0.0600 0.0525 0.0540 140,079 +0.00(+8.00%)
Nov 04, 2019 0.0550 0.0550 0.0500 0.0500 91,851 -0.00(-9.09%)
Nov 01, 2019 0.0575 0.0600 0.0550 0.0550 81,800 +0.00(+10.00%)
Oct 31, 2019 0.0500 0.0700 0.0500 0.0500 286,800 -0.00(-9.09%)
Oct 30, 2019 0.0550 0.0550 0.0515 0.0550 146,190 -0.00(-8.33%)
Oct 29, 2019 0.0560 0.0648 0.0550 0.0600 59,103 -0.01(-14.29%)
Oct 28, 2019 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Oct 25, 2019 0.0700 0.0700 0.0700 72 +0.00(+0.00%)
Oct 23, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 22, 2019 0.0760 0.0800 0.0660 0.0800 84,564 +0.00(+5.26%)
Oct 16, 2019 0.0760 0.0760 0.0760 0 -0.02(-24.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2019 0.1000 0.1000 0.0999 0.1000 10,601 +0.01(+11.11%)
Oct 08, 2019 0.0900 0.0900 0.0900 0 -0.04(-28.00%)
Oct 07, 2019 0.1140 0.1250 0.1140 0.1250 2,900 +0.01(+13.64%)
Oct 04, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Oct 03, 2019 0.0820 0.1200 0.0820 0.1100 69,028 +0.01(+15.79%)
Oct 02, 2019 0.1100 0.1246 0.0940 0.0950 40,903 -0.00(-3.85%)
Oct 01, 2019 0.0928 0.1000 0.0928 0.0988 70,000 -0.00(-1.20%)
Sep 30, 2019 0.1000 0.1166 0.0801 0.1000 186,000 +0.00(+0.00%)
Sep 27, 2019 0.0705 0.1000 0.0705 0.1000 5,200 +0.00(+0.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.94%)
Sep 19, 2019 0.1204 0.1204 0.1204 0 -0.00(-2.90%)
Sep 17, 2019 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Sep 16, 2019 0.1240 0.1240 0.1240 0.1240 1,000 +0.02(+24.00%)
Sep 12, 2019 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Sep 11, 2019 0.1400 0.1420 0.1000 0.1300 39,500 -0.02(-13.33%)
Sep 10, 2019 0.1600 0.1600 0.1500 0.1500 4,120 -0.01(-6.25%)
Sep 09, 2019 0.1425 0.1600 0.1425 0.1600 1,000 +0.02(+14.29%)
Sep 06, 2019 0.1400 0.1400 0.1400 3 +0.00(+0.00%)
Sep 05, 2019 0.1400 0.1400 0.1400 0.1400 143 -0.02(-12.50%)
Sep 04, 2019 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 29, 2019 0.1692 0.1692 0.1600 0.1600 16,500 -0.03(-15.79%)
Aug 28, 2019 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Aug 27, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Aug 26, 2019 0.1900 0.1900 0.1900 0.1900 931 +0.02(+11.76%)
Aug 23, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 22, 2019 0.2000 0.2000 0.1700 0.1700 1,678 -0.02(-10.53%)
Aug 21, 2019 0.2000 0.2000 0.1900 0.1900 7,450 +0.00(+0.00%)
Aug 16, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 15, 2019 0.1990 0.2000 0.1800 0.2000 9,770 +0.00(+1.52%)
Aug 14, 2019 0.1900 0.1970 0.1900 0.1970 3,334 -0.00(-1.50%)
Aug 13, 2019 0.2100 0.2100 0.2000 0.2000 135,754 +0.00(+0.00%)
Aug 12, 2019 0.2300 0.2401 0.2000 0.2000 42,373 -0.05(-20.00%)
Aug 09, 2019 0.3200 0.3500 0.2500 0.2500 115,300 -0.06(-19.35%)
Aug 08, 2019 0.3210 0.3210 0.3100 0.3100 7,655 -0.09(-22.50%)
Aug 07, 2019 0.3400 0.4500 0.3310 0.4000 7,100 +0.08(+23.08%)
Aug 06, 2019 0.4000 0.4000 0.3249 0.3250 12,302 -0.11(-25.27%)
Aug 05, 2019 0.3105 0.4349 0.3090 0.4349 6,300 -0.06(-12.67%)
Aug 02, 2019 0.4190 0.4980 0.3105 0.4980 29,300 +0.05(+11.24%)
Aug 01, 2019 0.3950 0.5141 0.3110 0.4477 15,400 +0.05(+11.95%)
Jul 31, 2019 0.3000 0.4480 0.3000 0.3999 35,678 +0.05(+14.26%)
Jul 30, 2019 0.3900 0.5500 0.3000 0.3500 39,863 +0.05(+16.67%)
Jul 29, 2019 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Jul 26, 2019 0.2500 0.5100 0.2425 0.3000 6,500 +0.04(+14.07%)
Jul 25, 2019 0.2640 0.2640 0.2630 0.2630 4,872 +0.00(+0.34%)
Jul 24, 2019 0.3500 0.4950 0.2366 0.2621 12,115 -0.14(-34.48%)
Jul 23, 2019 0.3250 0.4000 0.3250 0.4000 4,500 +0.04(+11.11%)
Jul 22, 2019 0.3100 0.4900 0.3100 0.3600 35,042 +0.06(+20.00%)
Jul 19, 2019 0.3100 0.3100 0.3000 0.3000 2,500 -0.10(-25.00%)
Jul 18, 2019 0.2900 0.4000 0.2900 0.4000 3,500 +0.11(+37.98%)
Jul 17, 2019 0.2190 0.3000 0.2190 0.2899 83,737 +0.07(+31.77%)
Jul 16, 2019 0.2190 0.2290 0.2190 0.2200 3,503 +0.02(+10.00%)
Jul 12, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 05, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2019 0.2000 0.2000 0.2000 0 +0.06(+40.06%)
Jun 24, 2019 0.1428 0.1428 0.1428 0 +0.00(+0.00%)
Jun 19, 2019 0.1428 0.1428 0.1428 0 +0.07(+101.13%)
Jun 18, 2019 0.0800 0.0800 0.0710 0.0710 52,144 -0.05(-40.83%)
Jun 14, 2019 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jun 12, 2019 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jun 07, 2019 0.2000 0.2000 0.2000 0 -0.02(-8.68%)
Jun 05, 2019 0.2190 0.2190 0.2190 0 +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.