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 (%)
Jan 29, 2021 0.0400 0.0483 0.0351 0.0429 7,180,900 -0.01(-11.18%)
Jan 28, 2021 0.0559 0.0559 0.0365 0.0483 14,038,375 -0.01(-13.60%)
Jan 27, 2021 0.0623 0.0672 0.0475 0.0559 11,109,446 -0.01(-17.06%)
Jan 26, 2021 0.0715 0.0750 0.0620 0.0674 16,155,823 +0.00(+5.31%)
Jan 25, 2021 0.0630 0.0690 0.0541 0.0640 33,285,036 +0.00(+3.90%)
Jan 22, 2021 0.0603 0.0675 0.0500 0.0616 24,998,998 -0.01(-12.00%)
Jan 21, 2021 0.0579 0.0700 0.0426 0.0700 84,979,360 +0.03(+78.12%)
Jan 20, 2021 0.0542 0.1000 0.0310 0.0393 99,697,552 +0.02(+70.87%)
Jan 19, 2021 0.0230 0.0230 0.0184 0.0230 3,220,311 +0.00(+5.50%)
Jan 15, 2021 0.0201 0.0230 0.0171 0.0218 5,227,900 +0.00(+14.74%)
Jan 14, 2021 0.0200 0.0220 0.0190 0.0190 4,245,878 -0.00(-1.55%)
Jan 13, 2021 0.0200 0.0210 0.0190 0.0193 3,736,232 -0.00(-2.53%)
Jan 12, 2021 0.0190 0.0211 0.0180 0.0198 8,394,532 +0.00(+13.14%)
Jan 11, 2021 0.0210 0.0225 0.0160 0.0175 6,177,900 -0.00(-12.50%)
Jan 08, 2021 0.0227 0.0235 0.0177 0.0200 4,334,000 -0.00(-11.89%)
Jan 07, 2021 0.0220 0.0270 0.0200 0.0227 8,751,386 +0.00(+13.50%)
Jan 06, 2021 0.0298 0.0325 0.0191 0.0200 9,018,017 -0.00(-19.35%)
Jan 05, 2021 0.0169 0.0268 0.0159 0.0248 8,832,321 +0.01(+60.00%)
Jan 04, 2021 0.0179 0.0179 0.0145 0.0155 3,997,217 -0.00(-7.74%)
Dec 31, 2020 0.0168 0.0168 0.0168 2,184,005 +0.00(+16.67%)
Dec 30, 2020 0.0158 0.0160 0.0138 0.0144 2,184,005 -0.00(-2.70%)
Dec 29, 2020 0.0175 0.0176 0.0140 0.0148 2,734,038 -0.00(-7.50%)
Dec 28, 2020 0.0150 0.0180 0.0135 0.0160 4,572,275 +0.00(+6.67%)
Dec 24, 2020 0.0160 0.0163 0.0140 0.0150 910,300 -0.00(-5.06%)
Dec 23, 2020 0.0155 0.0168 0.0135 0.0158 2,533,387 +0.00(+5.33%)
Dec 22, 2020 0.0165 0.0169 0.0147 0.0150 2,258,998 -0.00(-10.71%)
Dec 21, 2020 0.0169 0.0169 0.0151 0.0168 958,022 -0.00(-0.59%)
Dec 18, 2020 0.0151 0.0169 0.0151 0.0169 967,700 +0.00(+4.32%)
Dec 17, 2020 0.0200 0.0218 0.0159 0.0162 3,633,061 -0.00(-14.74%)
Dec 16, 2020 0.0180 0.0190 0.0148 0.0190 2,800,277 +0.00(+7.34%)
Dec 15, 2020 0.0179 0.0185 0.0150 0.0177 2,957,829 +0.00(+2.91%)
Dec 14, 2020 0.0197 0.0230 0.0155 0.0172 2,011,785 -0.00(-8.99%)
Dec 11, 2020 0.0250 0.0320 0.0152 0.0189 6,910,300 -0.01(-30.00%)
Dec 10, 2020 0.0400 0.0500 0.0181 0.0270 21,215,042 -0.01(-32.50%)
Dec 09, 2020 0.0120 0.0400 0.0107 0.0400 20,911,440 +0.03(+233.33%)
Dec 08, 2020 0.0125 0.0125 0.0101 0.0120 1,684,470 +0.00(+7.14%)
Dec 07, 2020 0.0107 0.0120 0.0105 0.0112 1,557,755 +0.00(+4.67%)
Dec 04, 2020 0.0120 0.0120 0.0107 0.0107 744,300 -0.00(-6.96%)
Dec 03, 2020 0.0110 0.0120 0.0107 0.0115 883,542 +0.00(+4.55%)
Dec 02, 2020 0.0110 0.0120 0.0107 0.0110 1,457,451 -0.00(-1.79%)
Dec 01, 2020 0.0111 0.0120 0.0111 0.0112 1,668,160 +0.00(+0.00%)
Nov 30, 2020 0.0110 0.0112 0.0100 0.0112 1,683,718 +0.00(+10.89%)
Nov 27, 2020 0.0133 0.0133 0.0100 0.0101 1,613,500 -0.00(-12.17%)
Nov 25, 2020 0.0120 0.0120 0.0102 0.0115 3,564,900 +0.00(+0.00%)
Nov 24, 2020 0.0113 0.0120 0.0096 0.0115 5,624,163 +0.00(+10.58%)
Nov 23, 2020 0.0101 0.0115 0.0092 0.0104 1,060,813 +0.00(+2.97%)
Nov 20, 2020 0.0100 0.0111 0.0100 0.0101 315,300 -0.00(-8.18%)
Nov 19, 2020 0.0105 0.0119 0.0105 0.0110 3,042,006 +0.00(+6.80%)
Nov 18, 2020 0.0125 0.0125 0.0100 0.0103 1,119,049 -0.00(-6.36%)
Nov 17, 2020 0.0125 0.0125 0.0097 0.0110 1,765,723 +0.00(+0.00%)
Nov 16, 2020 0.0128 0.0128 0.0107 0.0110 608,662 -0.00(-4.35%)
Nov 13, 2020 0.0119 0.0120 0.0110 0.0115 324,800 +0.00(+3.60%)
Nov 12, 2020 0.0129 0.0129 0.0105 0.0111 1,058,840 -0.00(-1.77%)
Nov 11, 2020 0.0114 0.0115 0.0112 0.0113 91,892 +0.00(+7.62%)
Nov 10, 2020 0.0125 0.0125 0.0105 0.0105 439,168 +0.00(+0.00%)
Nov 09, 2020 0.0115 0.0120 0.0105 0.0105 705,356 -0.00(-7.89%)
Nov 06, 2020 0.0125 0.0125 0.0108 0.0114 400,300 -0.00(-5.00%)
Nov 05, 2020 0.0129 0.0129 0.0102 0.0120 325,083 +0.00(+4.35%)
Nov 04, 2020 0.0140 0.0140 0.0092 0.0115 467,154 -0.00(-0.86%)
Nov 03, 2020 0.0101 0.0119 0.0101 0.0116 511,734 -0.00(-2.52%)
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.