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

GBT Technologies Inc (OP: GTCH )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 3:52 PM EDT, May 24, 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 (%)
Mar 31, 2020 0.0185 0.0185 0.0092 0.0114 23,673,604 -0.01(-35.59%)
Mar 30, 2020 0.0315 0.0315 0.0150 0.0177 5,232,526 -0.01(-31.92%)
Mar 27, 2020 0.0260 0.0380 0.0230 0.0260 5,804,600 +0.00(+13.04%)
Mar 26, 2020 0.0320 0.0469 0.0193 0.0230 7,451,999 -0.01(-20.69%)
Mar 25, 2020 0.0172 0.0400 0.0140 0.0290 5,455,629 +0.02(+107.14%)
Mar 24, 2020 0.0148 0.0500 0.0116 0.0140 4,485,100 +0.00(+0.00%)
Mar 23, 2020 0.0100 0.0148 0.0100 0.0140 489,782 +0.00(+27.27%)
Mar 20, 2020 0.0100 0.0147 0.0098 0.0110 1,269,400 +0.00(+10.00%)
Mar 19, 2020 0.0235 0.0250 0.0095 0.0100 3,130,084 -0.02(-60.00%)
Mar 18, 2020 0.0350 0.0588 0.0200 0.0250 2,242,831 -0.01(-26.47%)
Mar 17, 2020 0.0500 0.0800 0.0303 0.0340 1,876,711 -0.01(-24.44%)
Mar 16, 2020 0.0550 0.0649 0.0450 0.0450 372,133 -0.01(-18.18%)
Mar 13, 2020 0.0600 0.0600 0.0500 0.0550 123,100 -0.00(-8.18%)
Mar 12, 2020 0.0595 0.0600 0.0480 0.0599 271,487 +0.00(+8.91%)
Mar 11, 2020 0.0810 0.0810 0.0490 0.0550 317,113 -0.03(-32.10%)
Mar 10, 2020 0.0573 0.0810 0.0550 0.0810 358,412 +0.03(+47.27%)
Mar 09, 2020 0.0450 0.0600 0.0400 0.0550 244,417 +0.01(+29.41%)
Mar 06, 2020 0.0650 0.0650 0.0400 0.0425 816,000 -0.02(-34.62%)
Mar 05, 2020 0.0600 0.0699 0.0552 0.0650 214,550 +0.01(+18.18%)
Mar 04, 2020 0.0525 0.0600 0.0490 0.0550 371,091 +0.01(+27.91%)
Mar 03, 2020 0.0810 0.0810 0.0430 0.0430 320,343 -0.02(-28.33%)
Mar 02, 2020 0.0530 0.0950 0.0493 0.0600 364,893 -0.01(-20.00%)
Feb 28, 2020 0.0750 0.0750 0.0600 0.0750 179,600 +0.00(+6.08%)
Feb 27, 2020 0.0870 0.0870 0.0700 0.0707 161,847 -0.01(-16.73%)
Feb 26, 2020 0.0870 0.0870 0.0800 0.0849 68,689 +0.00(+0.00%)
Feb 25, 2020 0.0995 0.1100 0.0800 0.0849 284,033 +0.01(+8.85%)
Feb 24, 2020 0.0920 0.1050 0.0760 0.0780 370,365 -0.04(-31.22%)
Feb 21, 2020 0.1550 0.1550 0.0920 0.1134 197,000 -0.01(-5.50%)
Feb 20, 2020 0.1370 0.1550 0.1100 0.1200 193,040 -0.02(-13.98%)
Feb 19, 2020 0.1200 0.1400 0.1075 0.1395 154,615 +0.02(+19.74%)
Feb 18, 2020 0.1700 0.1700 0.1150 0.1165 188,823 -0.05(-31.47%)
Feb 14, 2020 0.1600 0.1700 0.1250 0.1700 58,200 +0.01(+6.25%)
Feb 13, 2020 0.1800 0.1800 0.1400 0.1600 84,290 +0.01(+6.67%)
Feb 12, 2020 0.2000 0.2000 0.1355 0.1500 81,801 +0.01(+10.29%)
Feb 11, 2020 0.1210 0.1380 0.1200 0.1360 148,868 +0.02(+13.33%)
Feb 10, 2020 0.1670 0.1872 0.1200 0.1200 239,907 -0.04(-25.00%)
Feb 07, 2020 0.1600 0.1600 0.1250 0.1600 23,800 +0.00(+0.00%)
Feb 06, 2020 0.2000 0.2000 0.1400 0.1600 241,874 -0.04(-20.00%)
Feb 05, 2020 0.1996 0.2039 0.1500 0.2000 105,300 +0.01(+5.37%)
Feb 04, 2020 0.2440 0.2440 0.1710 0.1898 151,202 -0.05(-19.23%)
Feb 03, 2020 0.2539 0.2598 0.2000 0.2350 37,578 -0.01(-5.92%)
Jan 31, 2020 0.2300 0.2600 0.2000 0.2498 46,900 +0.02(+11.02%)
Jan 30, 2020 0.2700 0.2700 0.2200 0.2250 39,990 -0.05(-16.67%)
Jan 29, 2020 0.2800 0.2800 0.2500 0.2700 42,113 -0.02(-6.90%)
Jan 28, 2020 0.3150 0.3150 0.2150 0.2900 15,770 +0.01(+1.75%)
Jan 27, 2020 0.3199 0.3200 0.2800 0.2850 44,726 -0.03(-9.95%)
Jan 24, 2020 0.2000 0.3400 0.2000 0.3165 25,200 -0.02(-5.52%)
Jan 23, 2020 0.3788 0.3794 0.3100 0.3350 45,511 +0.01(+1.52%)
Jan 22, 2020 0.3620 0.3799 0.3000 0.3300 93,929 -0.00(-0.12%)
Jan 21, 2020 0.4200 0.4399 0.3050 0.3304 178,246 -0.10(-24.05%)
Jan 17, 2020 0.3900 0.4400 0.3800 0.4350 15,400 -0.01(-1.76%)
Jan 16, 2020 0.3800 0.4880 0.3800 0.4428 74,258 -0.03(-5.79%)
Jan 15, 2020 0.3300 0.4875 0.3300 0.4700 108,435 +0.09(+23.72%)
Jan 14, 2020 0.3855 0.3887 0.3350 0.3799 28,690 -0.01(-1.32%)
Jan 13, 2020 0.3650 0.4225 0.3000 0.3850 73,865 -0.02(-6.10%)
Jan 10, 2020 0.4850 0.4850 0.3600 0.4100 182,500 -0.08(-16.24%)
Jan 09, 2020 0.5686 0.5686 0.4300 0.4895 78,225 -0.07(-12.59%)
Jan 08, 2020 0.5900 0.5900 0.5311 0.5600 50,826 -0.01(-1.74%)
Jan 07, 2020 0.5922 0.5922 0.5475 0.5699 71,741 -0.02(-3.80%)
Jan 06, 2020 0.6199 0.6199 0.5562 0.5924 30,144 -0.04(-5.89%)
Jan 03, 2020 0.6500 0.6500 0.5411 0.6295 30,800 -0.02(-2.40%)
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.