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 (%)
Nov 30, 2021 0.0038 0.0040 0.0031 0.0034 3,726,427 -0.00(-5.56%)
Nov 29, 2021 0.0031 0.0037 0.0031 0.0036 4,689,477 +0.00(+5.88%)
Nov 26, 2021 0.0037 0.0040 0.0034 0.0034 1,660,729 +0.00(+3.03%)
Nov 24, 2021 0.0035 0.0035 0.0029 0.0033 4,113,110 +0.00(+6.45%)
Nov 23, 2021 0.0032 0.0035 0.0026 0.0031 12,513,947 -0.00(-11.43%)
Nov 22, 2021 0.0045 0.0045 0.0032 0.0035 7,187,880 -0.00(-22.22%)
Nov 19, 2021 0.0050 0.0052 0.0040 0.0045 3,572,802 -0.00(-4.26%)
Nov 18, 2021 0.0060 0.0050 0.0047 0.0047 5,438,805 -0.00(-14.55%)
Nov 17, 2021 0.0058 0.0060 0.0050 0.0055 2,426,771 -0.00(-6.78%)
Nov 16, 2021 0.0065 0.0072 0.0053 0.0059 15,426,640 -0.00(-13.24%)
Nov 15, 2021 0.0065 0.0085 0.0060 0.0068 10,619,884 -0.00(-15.00%)
Nov 12, 2021 0.0066 0.0080 0.0065 0.0080 5,700,308 +0.00(+23.08%)
Nov 11, 2021 0.0073 0.0078 0.0063 0.0065 10,372,515 -0.00(-7.14%)
Nov 10, 2021 0.0065 0.0070 10,366,949 +0.00(+7.69%)
Nov 09, 2021 0.0074 0.0074 0.0065 0.0065 3,208,973 -0.00(-4.41%)
Nov 08, 2021 0.0079 0.0079 0.0065 0.0068 4,741,212 +0.00(+4.62%)
Nov 05, 2021 0.0070 0.0073 0.0060 0.0065 4,680,616 -0.00(-12.16%)
Nov 04, 2021 0.0053 0.0080 0.0027 0.0074 12,483,194 +0.00(+13.85%)
Nov 03, 2021 0.0056 0.0073 0.0056 0.0065 6,245,153 +0.00(+4.84%)
Nov 02, 2021 0.0068 0.0070 0.0055 0.0062 6,021,957 -0.00(-11.43%)
Nov 01, 2021 0.0058 0.0078 0.0066 0.0070 28,818,388 +0.00(+22.81%)
Oct 29, 2021 0.0038 0.0061 0.0033 0.0057 58,746,120 +0.00(+42.50%)
Oct 28, 2021 0.0040 0.0042 0.0030 0.0040 44,619,976 -0.00(-4.76%)
Oct 27, 2021 0.0042 0.0044 0.0032 0.0042 14,783,570 +0.00(+10.53%)
Oct 26, 2021 0.0050 0.0038 26,295,648 -0.00(-11.63%)
Oct 25, 2021 0.0047 0.0051 0.0037 0.0043 71,188,288 +0.00(+43.33%)
Oct 22, 2021 0.0030 0.0030 0.0016 0.0030 3,340,000 +0.00(+87.50%)
Oct 21, 2021 0.0015 0.0016 0.0015 0.0016 1,551,525 -0.00(-20.00%)
Oct 20, 2021 0.0015 0.0020 0.0015 0.0020 11,236,500 +0.00(+33.33%)
Oct 19, 2021 0.0015 0.0015 0.0010 0.0015 5,348,178 -0.00(-21.05%)
Oct 18, 2021 0.0019 0.0019 0.0019 0.0019 73,000 +0.00(+0.00%)
Oct 15, 2021 0.0019 0.0019 0.0015 0.0019 144,900 +0.00(+5.56%)
Oct 14, 2021 0.0018 0.0018 0.0018 0.0018 700 +0.00(+0.00%)
Oct 13, 2021 0.0018 0.0018 0.0018 0.0018 572 +0.00(+0.00%)
Oct 12, 2021 0.0018 0.0018 0.0018 0.0018 15,000 +0.00(+0.00%)
Oct 07, 2021 0.0018 0.0018 0.0018 0 +0.00(+80.00%)
Oct 06, 2021 0.0010 0.0010 0.0010 0.0010 7,000 +0.00(+0.00%)
Oct 05, 2021 0.0040 0.0040 0.0010 0.0010 222,822 +0.00(+400.00%)
Oct 04, 2021 0.0002 0.0002 0.0002 0.0002 8,000 -0.00(-95.00%)
Sep 29, 2021 0.0040 0.0040 0.0040 0 +0.00(+33.33%)
Sep 28, 2021 0.0015 0.0030 0.0015 0.0030 5,440,769 +0.00(+3.45%)
Sep 27, 2021 0.0022 0.0032 0.0020 0.0029 29,698,834 +0.00(+20.83%)
Sep 24, 2021 0.0026 0.0029 0.0021 0.0024 9,612,625 -0.00(-4.00%)
Sep 23, 2021 0.0028 0.0028 0.0025 0.0025 11,149,737 -0.00(-3.85%)
Sep 22, 2021 0.0020 0.0029 0.0020 0.0026 17,778,212 +0.00(+30.00%)
Sep 21, 2021 0.0019 0.0022 0.0018 0.0020 5,858,750 +0.00(+11.11%)
Sep 20, 2021 0.0020 0.0020 0.0018 0.0018 4,718,862 -0.00(-5.26%)
Sep 17, 2021 0.0017 0.0019 0.0016 0.0019 31,406,838 +0.00(+11.76%)
Sep 16, 2021 0.0016 0.0020 0.0016 0.0017 23,274,444 +0.00(+6.25%)
Sep 15, 2021 0.0015 0.0016 0.0015 0.0016 11,140,315 +0.00(+0.00%)
Sep 14, 2021 0.0016 0.0016 0.0016 0.0016 3,671,072 +0.00(+0.00%)
Sep 13, 2021 0.0020 0.0020 0.0016 0.0016 5,742,429 -0.00(-15.79%)
Sep 10, 2021 0.0020 0.0020 0.0019 0.0019 304,310 -0.00(-5.00%)
Sep 09, 2021 0.0018 0.0020 0.0018 0.0020 247,186 +0.00(+17.65%)
Sep 08, 2021 0.0017 0.0017 0.0017 0.0017 237,471 -0.00(-15.00%)
Sep 07, 2021 0.0017 0.0020 0.0017 0.0020 400 -0.00(-20.00%)
Sep 03, 2021 0.0025 0.0026 0.0025 0.0025 1,118,269 +0.00(+0.00%)
Sep 02, 2021 0.0020 0.0025 0.0018 0.0025 5,728,685 +0.00(+4.17%)
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.