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 (%)
Mar 31, 2022 0.0035 0.0044 0.0035 0.0036 4,745,531 -0.00(-10.00%)
Mar 30, 2022 0.0047 0.0047 0.0040 0.0040 5,808,859 -0.00(-13.04%)
Mar 29, 2022 0.0043 0.0046 0.0040 0.0046 2,939,680 +0.00(+4.55%)
Mar 28, 2022 0.0050 0.0050 0.0040 0.0044 7,005,378 +0.00(+12.82%)
Mar 25, 2022 0.0035 0.0041 0.0035 0.0039 1,907,799 +0.00(+0.00%)
Mar 24, 2022 0.0052 0.0052 0.0036 0.0039 12,602,907 -0.00(-25.00%)
Mar 23, 2022 0.0031 0.0059 0.0031 0.0052 7,987,235 +0.00(+62.50%)
Mar 22, 2022 0.0034 0.0034 0.0031 0.0032 2,834,831 +0.00(+3.23%)
Mar 21, 2022 0.0033 0.0037 0.0030 0.0031 5,380,960 -0.00(-13.89%)
Mar 18, 2022 0.0039 0.0039 0.0035 0.0036 377,549 +0.00(+5.88%)
Mar 17, 2022 0.0034 0.0036 0.0031 0.0034 1,531,219 +0.00(+6.25%)
Mar 16, 2022 0.0035 0.0036 0.0031 0.0032 393,501 -0.00(-3.03%)
Mar 15, 2022 0.0031 0.0036 0.0030 0.0033 2,908,410 +0.00(+6.45%)
Mar 14, 2022 0.0032 0.0036 0.0030 0.0031 5,314,932 -0.00(-13.89%)
Mar 11, 2022 0.0035 0.0036 0.0031 0.0036 2,545,349 -0.00(-2.70%)
Mar 10, 2022 0.0037 0.0038 0.0034 0.0037 1,487,232 +0.00(+0.00%)
Mar 09, 2022 0.0040 0.0042 0.0035 0.0037 841,828 -0.00(-13.95%)
Mar 08, 2022 0.0035 0.0043 0.0035 0.0043 2,596,215 +0.00(+7.50%)
Mar 07, 2022 0.0047 0.0048 0.0036 0.0040 5,142,003 -0.00(-16.67%)
Mar 04, 2022 0.0045 0.0049 0.0040 0.0048 585,135 +0.00(+11.63%)
Mar 03, 2022 0.0043 0.0050 0.0035 0.0043 4,743,379 +0.00(+0.00%)
Mar 02, 2022 0.0049 0.0049 0.0039 0.0043 920,685 +0.00(+10.26%)
Mar 01, 2022 0.0033 0.0050 0.0033 0.0039 1,903,820 -0.00(-2.50%)
Feb 28, 2022 0.0048 0.0048 0.0039 0.0040 5,748,208 -0.00(-16.67%)
Feb 25, 2022 0.0037 0.0059 0.0034 0.0048 12,593,877 +0.00(+45.45%)
Feb 24, 2022 0.0035 0.0040 0.0031 0.0033 7,689,626 -0.00(-15.38%)
Feb 23, 2022 0.0049 0.0049 0.0039 0.0039 6,244,412 -0.00(-22.00%)
Feb 22, 2022 0.0049 0.0055 0.0042 0.0050 5,161,040 -0.00(-3.85%)
Feb 18, 2022 0.0052 0 -0.00(-1.89%)
Feb 17, 2022 0.0033 0.0070 0.0033 0.0053 4,827,471 +0.00(+6.00%)
Feb 16, 2022 0.0051 0.0055 0.0044 0.0050 2,541,033 -0.00(-3.85%)
Feb 15, 2022 0.0048 0.0054 0.0042 0.0052 6,817,797 +0.00(+6.12%)
Feb 14, 2022 0.0055 0.0057 0.0047 0.0049 3,147,406 -0.00(-16.95%)
Feb 11, 2022 0.0079 0.0079 0.0050 0.0059 9,500,092 -0.00(-7.81%)
Feb 10, 2022 0.0065 0.0066 0.0054 0.0064 4,413,179 +0.00(+3.23%)
Feb 09, 2022 0.0056 0.0065 0.0056 0.0062 1,602,296 +0.00(+10.71%)
Feb 08, 2022 0.0065 0.0065 0.0054 0.0056 7,944,970 -0.00(-12.50%)
Feb 07, 2022 0.0054 0.0070 0.0054 0.0064 4,145,419 -0.00(-3.03%)
Feb 04, 2022 0.0073 0.0080 0.0062 0.0066 16,414,579 -0.00(-9.59%)
Feb 03, 2022 0.0080 0.0073 11,839,323 -0.00(-5.19%)
Feb 02, 2022 0.0084 0.0084 0.0063 0.0077 8,863,578 +0.00(+13.24%)
Feb 01, 2022 0.0078 0.0085 0.0063 0.0068 9,095,585 -0.00(-5.56%)
Jan 31, 2022 0.0070 0.0072 18,663,836 +0.00(+18.03%)
Jan 28, 2022 0.0070 0.0070 0.0060 0.0061 6,328,203 +0.00(+1.67%)
Jan 27, 2022 0.0059 0.0070 0.0058 0.0060 11,370,462 +0.00(+7.14%)
Jan 26, 2022 0.0053 0.0069 0.0052 0.0056 11,153,038 +0.00(+12.00%)
Jan 25, 2022 0.0073 0.0073 0.0047 0.0050 11,358,919 -0.00(-24.24%)
Jan 24, 2022 0.0071 0.0079 0.0040 0.0066 17,555,072 -0.00(-7.04%)
Jan 21, 2022 0.0064 0.0083 0.0063 0.0071 11,420,373 +0.00(+1.43%)
Jan 20, 2022 0.0074 0.0075 0.0064 0.0070 27,858,320 -0.00(-1.41%)
Jan 19, 2022 0.0066 0.0074 0.0056 0.0071 19,910,702 +0.00(+7.58%)
Jan 18, 2022 0.0052 0.0074 0.0045 0.0066 44,661,708 +0.00(+24.53%)
Jan 14, 2022 0.0053 0 +0.00(+70.97%)
Jan 13, 2022 0.0024 0.0032 0.0024 0.0031 15,467,847 +0.00(+10.71%)
Jan 12, 2022 0.0026 0.0028 0.0022 0.0028 6,066,137 -0.00(-12.50%)
Jan 11, 2022 0.0032 0.0032 0.0029 0.0032 514,000 +0.00(+0.00%)
Jan 10, 2022 0.0026 0.0032 0.0026 0.0032 721,816 +0.00(+28.00%)
Jan 07, 2022 0.0025 0.0026 0.0024 0.0025 1,704,593 -0.00(-13.79%)
Jan 06, 2022 0.0031 0.0031 0.0022 0.0029 6,781,392 -0.00(-6.45%)
Jan 05, 2022 0.0028 0.0032 0.0026 0.0031 674,602 +0.00(+14.81%)
Jan 04, 2022 0.0027 0.0031 0.0027 0.0027 1,627,957 -0.00(-3.57%)
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.