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 (%)
Apr 30, 2020 0.0110 0.0113 0.0105 0.0105 662,684 +0.00(+1.94%)
Apr 29, 2020 0.0113 0.0114 0.0103 0.0103 947,586 -0.00(-8.85%)
Apr 28, 2020 0.0101 0.0113 0.0101 0.0113 1,913,078 -0.00(-1.74%)
Apr 27, 2020 0.0110 0.0118 0.0104 0.0115 841,520 -0.00(-3.36%)
Apr 24, 2020 0.0106 0.0120 0.0104 0.0119 290,300 +0.00(+12.26%)
Apr 23, 2020 0.0118 0.0125 0.0102 0.0106 1,902,125 -0.00(-10.17%)
Apr 22, 2020 0.0122 0.0122 0.0111 0.0118 733,065 -0.00(-2.48%)
Apr 21, 2020 0.0120 0.0122 0.0101 0.0121 2,760,064 +0.00(+0.83%)
Apr 20, 2020 0.0110 0.0124 0.0100 0.0120 1,803,686 +0.00(+9.09%)
Apr 17, 2020 0.0110 0.0122 0.0101 0.0110 3,091,200 +0.00(+0.00%)
Apr 16, 2020 0.0117 0.0120 0.0099 0.0110 3,129,984 +0.00(+1.85%)
Apr 15, 2020 0.0125 0.0125 0.0105 0.0108 2,626,041 -0.00(-10.00%)
Apr 14, 2020 0.0162 0.0162 0.0113 0.0120 4,673,299 -0.00(-25.00%)
Apr 13, 2020 0.0125 0.0165 0.0120 0.0160 5,483,886 +0.00(+33.33%)
Apr 09, 2020 0.0105 0.0129 0.0094 0.0120 4,413,200 +0.00(+16.50%)
Apr 08, 2020 0.0124 0.0130 0.0097 0.0103 3,864,874 -0.00(-16.94%)
Apr 07, 2020 0.0110 0.0132 0.0109 0.0124 2,065,991 +0.00(+14.81%)
Apr 06, 2020 0.0112 0.0128 0.0100 0.0108 2,808,675 -0.00(-1.82%)
Apr 03, 2020 0.0110 0.0146 0.0097 0.0110 8,336,800 +0.00(+11.11%)
Apr 02, 2020 0.0099 0.0104 0.0095 0.0099 2,193,375 -0.00(-1.00%)
Apr 01, 2020 0.0114 0.0114 0.0092 0.0100 2,945,978 -0.00(-12.28%)
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%)
Jan 02, 2020 0.6500 0.6500 0.5700 0.6450 30,357 +0.08(+13.16%)
Dec 31, 2019 0.5796 0.6249 0.5300 0.5700 38,200 +0.01(+2.24%)
Dec 30, 2019 0.5926 0.6398 0.5300 0.5575 57,816 -0.08(-12.89%)
Dec 27, 2019 0.6600 0.6875 0.6000 0.6400 28,300 -0.03(-4.48%)
Dec 26, 2019 0.7000 0.7285 0.6150 0.6700 106,660 -0.09(-12.07%)
Dec 24, 2019 0.7900 0.7900 0.7200 0.7620 10,200 -0.02(-2.30%)
Dec 23, 2019 0.6300 0.9500 0.6300 0.7799 50,670 +0.06(+8.49%)
Dec 20, 2019 0.7050 0.7995 0.6300 0.7189 20,800 -0.01(-1.52%)
Dec 19, 2019 0.8385 0.8385 0.7000 0.7300 40,870 -0.02(-2.67%)
Dec 18, 2019 0.7700 0.8498 0.7150 0.7500 36,922 -0.03(-3.23%)
Dec 17, 2019 0.7850 0.8000 0.7100 0.7750 37,811 +0.01(+0.65%)
Dec 16, 2019 0.8550 0.8550 0.7000 0.7700 44,444 -0.07(-8.33%)
Dec 13, 2019 1.080 1.080 0.8400 0.8400 148,100 -0.26(-23.64%)
Dec 12, 2019 1.290 1.290 0.9300 1.100 200,321 -0.20(-15.33%)
Dec 11, 2019 1.250 1.410 1.160 1.299 97,338 +0.25(+23.73%)
Dec 10, 2019 1.270 1.290 0.9500 1.050 86,334 -0.24(-18.40%)
Dec 09, 2019 1.410 1.450 1.200 1.287 179,246 -0.07(-5.38%)
Dec 06, 2019 1.340 1.429 1.280 1.360 21,400 +0.05(+3.82%)
Dec 05, 2019 1.350 1.365 1.307 1.310 4,376 -0.04(-2.96%)
Dec 04, 2019 1.320 1.350 1.320 1.350 5,973 +0.01(+0.75%)
Dec 03, 2019 1.320 1.420 1.300 1.340 12,551 +0.02(+1.82%)
Dec 02, 2019 1.250 1.400 1.250 1.316 24,816 +0.06(+4.44%)
Nov 29, 2019 1.350 1.350 1.260 1.260 1,600 -0.04(-3.08%)
Nov 27, 2019 1.440 1.440 1.260 1.300 10,300 -0.14(-9.72%)
Nov 26, 2019 1.390 1.440 1.390 1.440 3,528 +0.03(+2.13%)
Nov 25, 2019 1.150 1.490 1.150 1.410 44,361 +0.27(+23.77%)
Nov 22, 2019 1.790 1.790 1.010 1.139 9,700 -0.08(-6.62%)
Nov 21, 2019 1.790 1.790 1.150 1.220 23,747 -0.01(-0.81%)
Nov 20, 2019 0.8000 1.230 0.8000 1.230 17,956 +0.20(+19.42%)
Nov 19, 2019 1.120 1.130 0.8100 1.030 54,662 -0.09(-8.40%)
Nov 18, 2019 1.307 1.340 1.100 1.125 21,582 -0.27(-19.10%)
Nov 15, 2019 1.370 1.400 1.250 1.390 43,100 +0.01(+0.72%)
Nov 14, 2019 1.500 1.500 1.350 1.380 20,780 -0.07(-4.83%)
Nov 13, 2019 1.590 1.590 1.340 1.450 22,610 -0.14(-8.81%)
Nov 12, 2019 1.500 1.700 1.470 1.590 54,360 +0.08(+4.95%)
Nov 11, 2019 1.500 1.530 1.500 1.515 9,243 -0.09(-5.31%)
Nov 08, 2019 1.800 1.800 1.600 1.600 17,600 -0.01(-0.62%)
Nov 07, 2019 1.520 1.730 1.520 1.610 11,241 +0.11(+7.33%)
Nov 06, 2019 1.600 1.600 1.500 1.500 19,055 -0.05(-3.23%)
Nov 05, 2019 1.930 1.930 1.510 1.550 23,950 -0.36(-19.06%)
Nov 04, 2019 2.040 2.040 1.700 1.915 14,061 +0.22(+13.23%)
Nov 01, 2019 1.750 1.750 1.510 1.691 11,500 -0.06(-3.36%)
Oct 31, 2019 1.600 1.750 1.500 1.750 46,511 +0.02(+1.16%)
Oct 30, 2019 1.680 1.750 1.510 1.730 30,566 +0.01(+0.58%)
Oct 29, 2019 1.800 1.800 1.667 1.720 6,770 -0.11(-6.01%)
Oct 28, 2019 1.860 1.860 1.750 1.830 19,552 -0.01(-0.54%)
Oct 25, 2019 1.800 1.850 1.760 1.840 9,300 +0.04(+2.22%)
Oct 24, 2019 1.870 1.920 1.670 1.800 25,588 -0.08(-4.26%)
Oct 23, 2019 2.150 2.150 1.830 1.880 42,408 -0.21(-10.05%)
Oct 22, 2019 2.000 2.110 1.879 2.090 53,604 +0.11(+5.56%)
Oct 21, 2019 1.560 2.040 1.560 1.980 19,043 +0.38(+23.75%)
Oct 18, 2019 1.620 1.620 1.560 1.600 3,100 -0.05(-3.03%)
Oct 17, 2019 1.800 1.800 1.560 1.650 5,346 -0.14(-7.82%)
Oct 16, 2019 1.710 1.790 1.700 1.790 1,802 +0.11(+6.55%)
Oct 15, 2019 1.790 1.800 1.600 1.680 10,447 -0.11(-6.15%)
Oct 14, 2019 1.850 1.850 1.660 1.790 3,486 +0.09(+5.29%)
Oct 11, 2019 1.800 1.800 1.700 1.700 5,500 -0.11(-6.08%)
Oct 10, 2019 2.000 2.000 1.810 1.810 2,783 -0.19(-9.50%)
Oct 09, 2019 1.750 2.000 1.700 2.000 5,635 +0.24(+13.64%)
Oct 08, 2019 1.920 1.920 1.760 1.760 16,195 -0.14(-7.37%)
Oct 07, 2019 1.500 1.960 1.500 1.900 11,261 +0.40(+26.67%)
Oct 04, 2019 1.750 1.800 1.420 1.500 22,300 -0.15(-9.09%)
Oct 03, 2019 2.465 2.490 1.650 1.650 41,843 -0.81(-32.93%)
Oct 02, 2019 2.950 2.950 2.460 2.460 8,688 -0.49(-16.61%)
Oct 01, 2019 3.000 3.000 2.670 2.950 4,784 -0.13(-4.22%)
Sep 30, 2019 3.750 3.750 2.680 3.080 34,056 -0.02(-0.65%)
Sep 27, 2019 3.200 3.200 3.030 3.100 30,300 -0.16(-4.91%)
Sep 26, 2019 3.900 3.900 3.210 3.260 3,392 -0.08(-2.40%)
Sep 25, 2019 3.325 3.450 3.325 3.340 4,033 +0.04(+1.21%)
Sep 24, 2019 3.580 3.580 3.300 3.300 1,955 -0.28(-7.82%)
Sep 23, 2019 3.150 3.600 3.150 3.580 4,196 +0.23(+6.87%)
Sep 20, 2019 3.990 3.990 3.000 3.350 14,700 -0.19(-5.37%)
Sep 19, 2019 3.660 3.950 3.500 3.540 5,945 -0.12(-3.28%)
Sep 18, 2019 3.990 3.990 3.600 3.660 7,294 -0.14(-3.68%)
Sep 17, 2019 3.990 3.990 3.700 3.800 4,195 -0.06(-1.55%)
Sep 16, 2019 4.000 4.190 3.770 3.860 10,760 -0.13(-3.26%)
Sep 13, 2019 4.000 4.000 3.990 3.990 1,100 +0.22(+5.84%)
Sep 12, 2019 3.950 4.000 3.770 3.770 2,351 -0.07(-1.82%)
Sep 11, 2019 4.010 4.010 3.770 3.840 21,111 -0.15(-3.76%)
Sep 10, 2019 4.000 4.000 3.850 3.990 6,578 -0.01(-0.25%)
Sep 09, 2019 3.850 4.190 3.850 4.000 3,408 +0.10(+2.56%)
Sep 06, 2019 4.050 4.200 3.850 3.900 14,300 -0.45(-10.34%)
Sep 05, 2019 3.995 4.350 3.990 4.350 5,306 +0.36(+9.02%)
Sep 04, 2019 3.775 4.400 3.775 3.990 7,098 +0.21(+5.56%)
Sep 03, 2019 3.800 3.950 3.780 3.780 4,115 -0.22(-5.50%)
Aug 30, 2019 4.290 4.350 3.900 4.000 6,400 -0.29(-6.76%)
Aug 29, 2019 3.850 4.370 3.850 4.290 3,789 +0.45(+11.72%)
Aug 28, 2019 3.800 4.450 3.780 3.840 10,053 -0.15(-3.76%)
Aug 27, 2019 4.010 4.550 3.810 3.990 11,245 -0.91(-18.57%)
Aug 26, 2019 4.970 5.670 4.750 4.900 22,310 -0.10(-2.00%)
Aug 23, 2019 4.900 5.000 4.820 5.000 4,100 +0.00(+0.00%)
Aug 22, 2019 5.500 5.880 4.820 5.000 13,011 -0.15(-2.91%)
Aug 21, 2019 5.650 5.650 4.810 5.150 7,605 -0.45(-8.04%)
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.