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 (%)
Jul 31, 2020 0.0160 0.0170 0.0152 0.0162 1,061,400 -0.00(-3.57%)
Jul 30, 2020 0.0170 0.0170 0.0161 0.0168 227,926 -0.00(-0.59%)
Jul 29, 2020 0.0180 0.0188 0.0161 0.0169 500,975 +0.00(+4.32%)
Jul 28, 2020 0.0185 0.0185 0.0162 0.0162 71,135 -0.00(-5.81%)
Jul 27, 2020 0.0159 0.0185 0.0159 0.0172 334,118 +0.00(+1.78%)
Jul 24, 2020 0.0181 0.0181 0.0161 0.0169 1,040,500 +0.00(+2.42%)
Jul 23, 2020 0.0166 0.0185 0.0165 0.0165 620,914 -0.00(-5.71%)
Jul 22, 2020 0.0173 0.0190 0.0165 0.0175 1,306,333 +0.00(+1.16%)
Jul 21, 2020 0.0175 0.0175 0.0165 0.0173 1,085,364 -0.00(-1.14%)
Jul 20, 2020 0.0192 0.0192 0.0165 0.0175 1,988,453 -0.00(-9.79%)
Jul 17, 2020 0.0170 0.0200 0.0165 0.0194 1,316,200 +0.00(+14.79%)
Jul 16, 2020 0.0180 0.0180 0.0160 0.0169 667,302 +0.00(+0.60%)
Jul 15, 2020 0.0180 0.0180 0.0168 0.0168 422,052 -0.00(-2.89%)
Jul 14, 2020 0.0160 0.0180 0.0160 0.0173 391,577 +0.00(+4.85%)
Jul 13, 2020 0.0180 0.0180 0.0160 0.0165 408,301 -0.00(-5.71%)
Jul 10, 2020 0.0160 0.0175 0.0160 0.0175 961,300 +0.00(+8.02%)
Jul 09, 2020 0.0180 0.0180 0.0160 0.0162 502,240 -0.00(-2.41%)
Jul 08, 2020 0.0170 0.0180 0.0160 0.0166 245,177 -0.00(-2.35%)
Jul 07, 2020 0.0162 0.0180 0.0160 0.0170 431,086 -0.00(-5.56%)
Jul 06, 2020 0.0172 0.0180 0.0160 0.0180 412,175 +0.00(+8.43%)
Jul 02, 2020 0.0198 0.0198 0.0165 0.0166 264,500 -0.00(-7.78%)
Jul 01, 2020 0.0170 0.0182 0.0159 0.0180 669,410 +0.00(+8.43%)
Jun 30, 2020 0.0185 0.0194 0.0160 0.0166 435,441 -0.00(-7.78%)
Jun 29, 2020 0.0185 0.0190 0.0140 0.0180 1,508,033 +0.00(+7.14%)
Jun 26, 2020 0.0175 0.0175 0.0157 0.0168 395,500 -0.00(-4.00%)
Jun 25, 2020 0.0180 0.0181 0.0160 0.0175 599,776 -0.00(-2.78%)
Jun 24, 2020 0.0175 0.0180 0.0160 0.0180 526,499 +0.00(+9.09%)
Jun 23, 2020 0.0163 0.0188 0.0150 0.0165 858,440 +0.00(+0.00%)
Jun 22, 2020 0.0180 0.0180 0.0160 0.0165 665,353 -0.00(-8.33%)
Jun 19, 2020 0.0191 0.0191 0.0160 0.0180 653,400 -0.00(-5.76%)
Jun 18, 2020 0.0166 0.0198 0.0160 0.0191 524,933 +0.00(+15.76%)
Jun 17, 2020 0.0171 0.0175 0.0164 0.0165 461,350 +0.00(+0.00%)
Jun 16, 2020 0.0195 0.0195 0.0160 0.0165 2,296,965 -0.00(-13.16%)
Jun 15, 2020 0.0170 0.0220 0.0170 0.0190 2,332,692 +0.00(+12.43%)
Jun 12, 2020 0.0200 0.0200 0.0154 0.0169 3,143,000 +0.00(+8.33%)
Jun 11, 2020 0.0260 0.0275 0.0156 0.0156 2,356,591 -0.01(-38.58%)
Jun 10, 2020 0.0285 0.0285 0.0241 0.0254 381,753 -0.00(-6.96%)
Jun 09, 2020 0.0315 0.0349 0.0230 0.0273 1,521,975 -0.01(-17.52%)
Jun 08, 2020 0.0316 0.0397 0.0316 0.0331 951,967 +0.00(+2.16%)
Jun 05, 2020 0.0375 0.0375 0.0310 0.0324 919,000 -0.01(-13.60%)
Jun 04, 2020 0.0405 0.0405 0.0371 0.0375 707,768 -0.00(-8.09%)
Jun 03, 2020 0.0393 0.0440 0.0354 0.0408 1,292,745 -0.00(-0.49%)
Jun 02, 2020 0.0400 0.0450 0.0390 0.0410 1,964,710 +0.00(+9.33%)
Jun 01, 2020 0.0315 0.0420 0.0285 0.0375 1,870,427 +0.01(+22.95%)
May 29, 2020 0.0360 0.0360 0.0240 0.0305 2,964,000 +0.00(+1.33%)
May 28, 2020 0.0400 0.0400 0.0300 0.0301 1,943,994 -0.01(-24.75%)
May 27, 2020 0.0497 0.0500 0.0332 0.0400 1,484,136 +0.00(+13.64%)
May 26, 2020 0.0250 0.0530 0.0245 0.0352 3,635,383 +0.01(+51.07%)
May 22, 2020 0.0172 0.0250 0.0172 0.0233 2,308,300 +0.00(+17.68%)
May 21, 2020 0.0240 0.0240 0.0140 0.0198 1,585,899 -0.00(-13.91%)
May 20, 2020 0.0120 0.0279 0.0115 0.0230 7,480,562 +0.01(+94.92%)
May 19, 2020 0.0111 0.0120 0.0111 0.0118 444,076 +0.00(+0.00%)
May 18, 2020 0.0109 0.0126 0.0109 0.0118 938,532 +0.00(+8.26%)
May 15, 2020 0.0105 0.0109 0.0100 0.0109 490,100 +0.00(+3.81%)
May 14, 2020 0.0106 0.0106 0.0100 0.0105 742,059 -0.00(-0.94%)
May 13, 2020 0.0097 0.0110 0.0097 0.0106 623,661 +0.00(+6.00%)
May 12, 2020 0.0099 0.0102 0.0092 0.0100 707,320 -0.00(-0.99%)
May 11, 2020 0.0092 0.0103 0.0090 0.0101 2,296,776 +0.00(+3.06%)
May 08, 2020 0.0088 0.0120 0.0088 0.0098 2,924,700 +0.00(+11.36%)
May 07, 2020 0.0095 0.0095 0.0088 0.0088 747,577 +0.00(+0.00%)
May 06, 2020 0.0114 0.0114 0.0087 0.0088 901,566 -0.00(-2.22%)
May 05, 2020 0.0100 0.0103 0.0090 0.0090 2,349,759 +0.00(+3.45%)
May 04, 2020 0.0100 0.0104 0.0087 0.0087 1,664,053 -0.00(-3.33%)
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.