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 (%)
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%)
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.