Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Fiber Technologies Inc (OP: GFTX )

0.0016 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 05, 2022 0.0016 0 -0.00(-5.88%)
Dec 02, 2022 0.0008 0.0018 0.0008 0.0017 1,977,112 -0.00(-5.56%)
Dec 01, 2022 0.0021 0.0021 0.0013 0.0018 2,948,371 -0.00(-5.26%)
Nov 30, 2022 0.0021 0.0021 0.0018 0.0019 1,954,358 -0.00(-17.39%)
Nov 29, 2022 0.0018 0.0023 0.0018 0.0023 1,787,708 -0.00(-4.17%)
Nov 28, 2022 0.0023 0.0025 0.0022 0.0024 1,052,355 -0.00(-4.00%)
Nov 25, 2022 0.0026 0.0026 0.0024 0.0025 80,922 -0.00(-3.85%)
Nov 23, 2022 0.0025 0.0026 0.0023 0.0026 642,330 +0.00(+0.00%)
Nov 22, 2022 0.0026 0.0026 0.0023 0.0026 266,500 +0.00(+0.00%)
Nov 21, 2022 0.0025 0.0026 0.0022 0.0026 640,910 +0.00(+0.00%)
Nov 18, 2022 0.0023 0.0026 0.0023 0.0026 42,600 +0.00(+0.00%)
Nov 17, 2022 0.0024 0.0027 0.0023 0.0026 2,037,019 +0.00(+4.00%)
Nov 16, 2022 0.0028 0.0028 0.0025 0.0025 246,480 -0.00(-10.71%)
Nov 15, 2022 0.0028 0.0029 0.0028 0.0028 958,141 +0.00(+3.70%)
Nov 14, 2022 0.0029 0.0029 0.0026 0.0027 396,027 -0.00(-6.90%)
Nov 11, 2022 0.0024 0.0029 0.0024 0.0029 711,913 +0.00(+3.57%)
Nov 10, 2022 0.0026 0.0029 0.0026 0.0028 783,830 -0.00(-3.45%)
Nov 09, 2022 0.0029 0.0029 0.0023 0.0029 688,360 +0.00(+0.00%)
Nov 08, 2022 0.0026 0.0029 0.0025 0.0029 1,315,527 +0.00(+3.57%)
Nov 07, 2022 0.0026 0.0029 0.0022 0.0028 3,554,272 +0.00(+16.67%)
Nov 04, 2022 0.0026 0.0026 0.0002 0.0024 983,260 +0.00(+4.35%)
Nov 03, 2022 0.0002 0.0028 0.0002 0.0023 1,145,501 -0.00(-17.86%)
Nov 02, 2022 0.0028 0.0028 0.0023 0.0028 516,816 +0.00(+12.00%)
Nov 01, 2022 0.0024 0.0028 0.0023 0.0025 639,555 +0.00(+13.64%)
Oct 31, 2022 0.0025 0.0025 0.0022 0.0022 501,214 -0.00(-12.00%)
Oct 28, 2022 0.0024 0.0025 0.0022 0.0025 2,596,135 +0.00(+4.17%)
Oct 27, 2022 0.0022 0.0024 0.0022 0.0024 3,100,264 -0.00(-4.00%)
Oct 26, 2022 0.0024 0.0025 0.0024 0.0025 251,600 +0.00(+4.17%)
Oct 25, 2022 0.0025 0.0025 0.0023 0.0024 1,152,700 +0.00(+0.00%)
Oct 24, 2022 0.0025 0.0025 0.0024 0.0024 254,784 +0.00(+0.00%)
Oct 21, 2022 0.0025 0.0026 0.0024 0.0024 528,838 +0.00(+0.00%)
Oct 20, 2022 0.0024 0.0027 0.0023 0.0024 1,434,417 +0.00(+0.00%)
Oct 19, 2022 0.0024 0.0028 0.0024 0.0024 2,146,617 -0.00(-7.69%)
Oct 18, 2022 0.0029 0.0030 0.0023 0.0026 1,316,970 -0.00(-3.70%)
Oct 17, 2022 0.0025 0.0028 0.0023 0.0027 1,314,614 +0.00(+8.00%)
Oct 14, 2022 0.0025 0.0025 0.0023 0.0025 1,709,692 +0.00(+0.00%)
Oct 13, 2022 0.0025 0.0025 0.0023 0.0025 620,000 +0.00(+0.00%)
Oct 12, 2022 0.0027 0.0028 0.0025 0.0025 540,811 +0.00(+8.70%)
Oct 11, 2022 0.0023 0.0026 0.0023 0.0023 387,343 -0.00(-11.54%)
Oct 10, 2022 0.0025 0.0026 0.0023 0.0026 73,005 +0.00(+0.00%)
Oct 07, 2022 0.0026 0.0026 0.0026 0.0026 271,800 +0.00(+0.00%)
Oct 06, 2022 0.0029 0.0030 0.0023 0.0026 1,729,518 -0.00(-13.33%)
Oct 05, 2022 0.0025 0.0030 0.0025 0.0030 853,360 +0.00(+25.00%)
Oct 04, 2022 0.0027 0.0027 0.0024 0.0024 128,000 -0.00(-14.29%)
Oct 03, 2022 0.0028 0.0030 0.0024 0.0028 4,626,724 +0.00(+0.00%)
Sep 30, 2022 0.0027 0.0028 0.0026 0.0028 2,031,570 +0.00(+12.00%)
Sep 29, 2022 0.0023 0.0025 0.0022 0.0025 1,666,640 +0.00(+8.70%)
Sep 28, 2022 0.0024 0.0027 0.0023 0.0023 4,031,795 -0.00(-4.17%)
Sep 27, 2022 0.0029 0.0029 0.0022 0.0024 1,814,603 -0.00(-4.00%)
Sep 26, 2022 0.0027 0.0028 0.0022 0.0025 2,922,102 -0.00(-3.85%)
Sep 23, 2022 0.0026 0.0026 0.0024 0.0026 501,500 +0.00(+0.00%)
Sep 22, 2022 0.0026 0.0026 0.0025 0.0026 360,357 +0.00(+4.00%)
Sep 21, 2022 0.0023 0.0028 0.0022 0.0025 1,677,283 -0.00(-10.71%)
Sep 20, 2022 0.0028 0.0028 0.0026 0.0028 865,529 +0.00(+0.00%)
Sep 19, 2022 0.0028 0.0029 0.0028 0.0028 2,724,703 -0.00(-3.45%)
Sep 16, 2022 0.0030 0.0030 0.0021 0.0029 6,008,117 -0.00(-3.33%)
Sep 15, 2022 0.0029 0.0031 0.0027 0.0030 1,446,762 +0.00(+3.45%)
Sep 14, 2022 0.0029 0.0029 0.0029 0.0029 17,500 -0.00(-6.45%)
Sep 13, 2022 0.0028 0.0031 0.0028 0.0031 230,607 +0.00(+0.00%)
Sep 12, 2022 0.0028 0.0032 0.0026 0.0031 2,486,689 +0.00(+0.00%)
Sep 09, 2022 0.0032 0.0032 0.0029 0.0031 70,010 -0.00(-6.06%)
Sep 08, 2022 0.0028 0.0033 0.0028 0.0033 1,646,500 +0.00(+10.00%)
Sep 07, 2022 0.0028 0.0030 0.0028 0.0030 5,784,066 +0.00(+7.14%)
Sep 06, 2022 0.0027 0.0030 0.0026 0.0028 8,934,466 -0.00(-9.68%)
Sep 02, 2022 0.0027 0.0031 0.0027 0.0031 828,182 +0.00(+14.81%)
Sep 01, 2022 0.0029 0.0030 0.0026 0.0027 1,568,151 -0.00(-12.90%)
Aug 31, 2022 0.0030 0.0032 0.0029 0.0031 2,898,588 +0.00(+0.00%)
Aug 30, 2022 0.0033 0.0036 0.0029 0.0031 2,200,027 -0.00(-11.43%)
Aug 29, 2022 0.0032 0.0035 0.0028 0.0035 1,890,074 +0.00(+9.37%)
Aug 26, 2022 0.0026 0.0032 0.0026 0.0032 175,697 +0.00(+0.00%)
Aug 25, 2022 0.0030 0.0032 0.0027 0.0032 5,411,336 +0.00(+3.23%)
Aug 24, 2022 0.0030 0.0033 0.0030 0.0031 2,765,244 +0.00(+0.00%)
Aug 23, 2022 0.0034 0.0034 0.0030 0.0031 5,674,105 -0.00(-11.43%)
Aug 22, 2022 0.0031 0.0035 0.0031 0.0035 440,936 +0.00(+0.00%)
Aug 19, 2022 0.0031 0.0035 0.0030 0.0035 1,104,559 +0.00(+0.00%)
Aug 18, 2022 0.0034 0.0035 0.0030 0.0035 784,748 +0.00(+2.94%)
Aug 17, 2022 0.0030 0.0034 0.0030 0.0034 604,150 +0.00(+0.00%)
Aug 16, 2022 0.0032 0.0035 0.0031 0.0034 2,466,401 -0.00(-2.86%)
Aug 15, 2022 0.0033 0.0035 0.0032 0.0035 778,638 +0.00(+6.06%)
Aug 12, 2022 0.0037 0.0037 0.0033 0.0033 636,040 -0.00(-13.16%)
Aug 11, 2022 0.0033 0.0038 0.0033 0.0038 4,717,496 +0.00(+15.15%)
Aug 10, 2022 0.0037 0.0037 0.0031 0.0033 2,500,185 -0.00(-13.16%)
Aug 09, 2022 0.0040 0.0040 0.0035 0.0038 6,744,541 +0.00(+0.00%)
Aug 08, 2022 0.0031 0.0039 0.0031 0.0038 3,507,013 +0.00(+11.76%)
Aug 05, 2022 0.0030 0.0038 0.0030 0.0034 5,609,598 +0.00(+9.68%)
Aug 04, 2022 0.0030 0.0033 0.0030 0.0031 6,176,269 +0.00(+0.00%)
Aug 03, 2022 0.0033 0.0033 0.0031 0.0031 1,489,503 -0.00(-8.82%)
Aug 02, 2022 0.0035 0.0035 0.0031 0.0034 1,707,063 -0.00(-10.53%)
Aug 01, 2022 0.0035 0.0038 0.0035 0.0038 321,529 -0.00(-2.56%)
Jul 29, 2022 0.0031 0.0040 0.0031 0.0039 3,310,598 +0.00(+14.71%)
Jul 28, 2022 0.0035 0.0038 0.0033 0.0034 548,629 -0.00(-10.53%)
Jul 27, 2022 0.0040 0.0043 0.0034 0.0038 33,344,134 +0.00(+0.00%)
Jul 26, 2022 0.0031 0.0038 0.0031 0.0038 582,000 +0.00(+0.00%)
Jul 25, 2022 0.0037 0.0038 0.0032 0.0038 1,277,496 +0.00(+0.00%)
Jul 22, 2022 0.0039 0.0039 0.0032 0.0038 259,921 -0.00(-2.56%)
Jul 21, 2022 0.0032 0.0039 0.0030 0.0039 1,412,625 +0.00(+21.87%)
Jul 20, 2022 0.0032 0.0032 0.0030 0.0032 91,705 -0.00(-3.03%)
Jul 19, 2022 0.0032 0.0034 0.0030 0.0033 1,059,532 +0.00(+3.12%)
Jul 18, 2022 0.0029 0.0032 0.0026 0.0032 646,535 +0.00(+23.08%)
Jul 15, 2022 0.0030 0.0035 0.0026 0.0026 1,021,260 -0.00(-13.33%)
Jul 14, 2022 0.0031 0.0032 0.0030 0.0030 84,260 -0.00(-6.25%)
Jul 13, 2022 0.0030 0.0033 0.0030 0.0032 374,549 +0.00(+6.67%)
Jul 12, 2022 0.0030 0.0033 0.0030 0.0030 1,169,516 -0.00(-3.23%)
Jul 11, 2022 0.0030 0.0032 0.0030 0.0031 92,500 +0.00(+0.00%)
Jul 08, 2022 0.0037 0.0037 0.0031 0.0031 610,296 -0.00(-3.13%)
Jul 07, 2022 0.0030 0.0033 0.0030 0.0032 239,266 +0.00(+0.00%)
Jul 06, 2022 0.0034 0.0034 0.0032 0.0032 514,575 +0.00(+3.23%)
Jul 05, 2022 0.0030 0.0031 0.0030 0.0031 179,502 -0.00(-3.13%)
Jul 01, 2022 0.0031 0.0032 0.0030 0.0032 1,121,674 +0.00(+0.00%)
Jun 30, 2022 0.0034 0.0035 0.0031 0.0032 2,938,802 -0.00(-5.88%)
Jun 29, 2022 0.0035 0.0035 0.0034 0.0034 35,908 +0.00(+3.03%)
Jun 28, 2022 0.0033 0.0033 0.0033 0.0033 231,100 -0.00(-5.71%)
Jun 27, 2022 0.0034 0.0035 0.0033 0.0035 430,400 +0.00(+2.94%)
Jun 24, 2022 0.0034 0.0035 0.0033 0.0034 1,109,400 +0.00(+9.68%)
Jun 23, 2022 0.0033 0.0033 0.0031 0.0031 149,500 -0.00(-3.13%)
Jun 22, 2022 0.0033 0.0036 0.0031 0.0032 5,619,874 +0.00(+6.67%)
Jun 21, 2022 0.0031 0.0035 0.0030 0.0030 919,613 +0.00(+0.00%)
Jun 17, 2022 0.0030 0.0035 0.0027 0.0030 4,575,000 +0.00(+0.00%)
Jun 16, 2022 0.0033 0.0033 0.0030 0.0030 845,391 -0.00(-3.23%)
Jun 15, 2022 0.0031 0.0033 0.0031 0.0031 2,592,135 -0.00(-3.13%)
Jun 14, 2022 0.0031 0.0033 0.0031 0.0032 975,900 +0.00(+3.23%)
Jun 13, 2022 0.0032 0.0035 0.0031 0.0031 3,402,403 +0.00(+0.00%)
Jun 10, 2022 0.0031 0.0037 0.0031 0.0031 2,007,071 -0.00(-8.82%)
Jun 09, 2022 0.0034 0.0035 0.0034 0.0034 503,165 +0.00(+0.00%)
Jun 08, 2022 0.0032 0.0034 0.0031 0.0034 1,339,925 +0.00(+6.25%)
Jun 07, 2022 0.0031 0.0032 0.0031 0.0032 1,190,000 +0.00(+3.23%)
Jun 06, 2022 0.0032 0.0034 0.0031 0.0031 1,258,191 -0.00(-3.13%)
Jun 03, 2022 0.0031 0.0035 0.0031 0.0032 1,322,125 -0.00(-3.03%)
Jun 02, 2022 0.0034 0.0039 0.0032 0.0033 2,514,321 +0.00(+3.12%)
Jun 01, 2022 0.0032 0.0035 0.0032 0.0032 529,600 -0.00(-8.57%)
May 31, 2022 0.0036 0.0038 0.0030 0.0035 1,149,861 -0.00(-5.41%)
May 27, 2022 0.0035 0.0037 0.0035 0.0037 220,062 +0.00(+0.00%)
May 26, 2022 0.0034 0.0037 0.0031 0.0037 1,574,086 +0.00(+12.12%)
May 25, 2022 0.0031 0.0033 0.0031 0.0033 2,142,820 +0.00(+6.45%)
May 24, 2022 0.0040 0.0040 0.0031 0.0031 1,561,486 -0.00(-13.89%)
May 23, 2022 0.0032 0.0040 0.0032 0.0036 563,290 +0.00(+9.09%)
May 20, 2022 0.0033 0.0033 0.0033 0.0033 228,977 -0.00(-13.16%)
May 19, 2022 0.0031 0.0039 0.0031 0.0038 1,813,474 +0.00(+8.57%)
May 18, 2022 0.0033 0.0035 0.0030 0.0035 1,496,628 +0.00(+9.37%)
May 17, 2022 0.0034 0.0035 0.0032 0.0032 290,710 +0.00(+3.23%)
May 16, 2022 0.0035 0.0035 0.0030 0.0031 4,503,824 -0.00(-8.82%)
May 13, 2022 0.0033 0.0037 0.0033 0.0034 2,720,376 +0.00(+3.03%)
May 12, 2022 0.0040 0.0040 0.0033 0.0033 2,212,859 -0.00(-21.43%)
May 11, 2022 0.0047 0.0050 0.0038 0.0042 8,234,179 -0.00(-14.29%)
May 10, 2022 0.0039 0.0050 0.0038 0.0049 9,865,512 +0.00(+40.00%)
May 09, 2022 0.0040 0.0040 0.0035 0.0035 1,235,901 -0.00(-12.50%)
May 06, 2022 0.0038 0.0041 0.0038 0.0040 1,142,215 +0.00(+0.00%)
May 05, 2022 0.0039 0.0042 0.0038 0.0040 2,082,608 +0.00(+2.56%)
May 04, 2022 0.0044 0.0044 0.0033 0.0039 407,559 -0.00(-11.36%)
May 03, 2022 0.0039 0.0045 0.0037 0.0044 5,612,430 +0.00(+12.82%)
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.