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: 9:30 AM EDT, May 23, 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 (%)
Jun 30, 2020 0.0185 0.0194 0.0160 0.0166 435,441 -0.00(-7.78%)
Jun 29, 2020 0.0185 0.0190 0.0140 0.0180 1,508,033 +0.00(+7.14%)
Jun 26, 2020 0.0175 0.0175 0.0157 0.0168 395,500 -0.00(-4.00%)
Jun 25, 2020 0.0180 0.0181 0.0160 0.0175 599,776 -0.00(-2.78%)
Jun 24, 2020 0.0175 0.0180 0.0160 0.0180 526,499 +0.00(+9.09%)
Jun 23, 2020 0.0163 0.0188 0.0150 0.0165 858,440 +0.00(+0.00%)
Jun 22, 2020 0.0180 0.0180 0.0160 0.0165 665,353 -0.00(-8.33%)
Jun 19, 2020 0.0191 0.0191 0.0160 0.0180 653,400 -0.00(-5.76%)
Jun 18, 2020 0.0166 0.0198 0.0160 0.0191 524,933 +0.00(+15.76%)
Jun 17, 2020 0.0171 0.0175 0.0164 0.0165 461,350 +0.00(+0.00%)
Jun 16, 2020 0.0195 0.0195 0.0160 0.0165 2,296,965 -0.00(-13.16%)
Jun 15, 2020 0.0170 0.0220 0.0170 0.0190 2,332,692 +0.00(+12.43%)
Jun 12, 2020 0.0200 0.0200 0.0154 0.0169 3,143,000 +0.00(+8.33%)
Jun 11, 2020 0.0260 0.0275 0.0156 0.0156 2,356,591 -0.01(-38.58%)
Jun 10, 2020 0.0285 0.0285 0.0241 0.0254 381,753 -0.00(-6.96%)
Jun 09, 2020 0.0315 0.0349 0.0230 0.0273 1,521,975 -0.01(-17.52%)
Jun 08, 2020 0.0316 0.0397 0.0316 0.0331 951,967 +0.00(+2.16%)
Jun 05, 2020 0.0375 0.0375 0.0310 0.0324 919,000 -0.01(-13.60%)
Jun 04, 2020 0.0405 0.0405 0.0371 0.0375 707,768 -0.00(-8.09%)
Jun 03, 2020 0.0393 0.0440 0.0354 0.0408 1,292,745 -0.00(-0.49%)
Jun 02, 2020 0.0400 0.0450 0.0390 0.0410 1,964,710 +0.00(+9.33%)
Jun 01, 2020 0.0315 0.0420 0.0285 0.0375 1,870,427 +0.01(+22.95%)
May 29, 2020 0.0360 0.0360 0.0240 0.0305 2,964,000 +0.00(+1.33%)
May 28, 2020 0.0400 0.0400 0.0300 0.0301 1,943,994 -0.01(-24.75%)
May 27, 2020 0.0497 0.0500 0.0332 0.0400 1,484,136 +0.00(+13.64%)
May 26, 2020 0.0250 0.0530 0.0245 0.0352 3,635,383 +0.01(+51.07%)
May 22, 2020 0.0172 0.0250 0.0172 0.0233 2,308,300 +0.00(+17.68%)
May 21, 2020 0.0240 0.0240 0.0140 0.0198 1,585,899 -0.00(-13.91%)
May 20, 2020 0.0120 0.0279 0.0115 0.0230 7,480,562 +0.01(+94.92%)
May 19, 2020 0.0111 0.0120 0.0111 0.0118 444,076 +0.00(+0.00%)
May 18, 2020 0.0109 0.0126 0.0109 0.0118 938,532 +0.00(+8.26%)
May 15, 2020 0.0105 0.0109 0.0100 0.0109 490,100 +0.00(+3.81%)
May 14, 2020 0.0106 0.0106 0.0100 0.0105 742,059 -0.00(-0.94%)
May 13, 2020 0.0097 0.0110 0.0097 0.0106 623,661 +0.00(+6.00%)
May 12, 2020 0.0099 0.0102 0.0092 0.0100 707,320 -0.00(-0.99%)
May 11, 2020 0.0092 0.0103 0.0090 0.0101 2,296,776 +0.00(+3.06%)
May 08, 2020 0.0088 0.0120 0.0088 0.0098 2,924,700 +0.00(+11.36%)
May 07, 2020 0.0095 0.0095 0.0088 0.0088 747,577 +0.00(+0.00%)
May 06, 2020 0.0114 0.0114 0.0087 0.0088 901,566 -0.00(-2.22%)
May 05, 2020 0.0100 0.0103 0.0090 0.0090 2,349,759 +0.00(+3.45%)
May 04, 2020 0.0100 0.0104 0.0087 0.0087 1,664,053 -0.00(-3.33%)
May 01, 2020 0.0110 0.0113 0.0090 0.0090 1,487,900 -0.00(-14.29%)
Apr 30, 2020 0.0110 0.0113 0.0105 0.0105 662,684 +0.00(+1.94%)
Apr 29, 2020 0.0113 0.0114 0.0103 0.0103 947,586 -0.00(-8.85%)
Apr 28, 2020 0.0101 0.0113 0.0101 0.0113 1,913,078 -0.00(-1.74%)
Apr 27, 2020 0.0110 0.0118 0.0104 0.0115 841,520 -0.00(-3.36%)
Apr 24, 2020 0.0106 0.0120 0.0104 0.0119 290,300 +0.00(+12.26%)
Apr 23, 2020 0.0118 0.0125 0.0102 0.0106 1,902,125 -0.00(-10.17%)
Apr 22, 2020 0.0122 0.0122 0.0111 0.0118 733,065 -0.00(-2.48%)
Apr 21, 2020 0.0120 0.0122 0.0101 0.0121 2,760,064 +0.00(+0.83%)
Apr 20, 2020 0.0110 0.0124 0.0100 0.0120 1,803,686 +0.00(+9.09%)
Apr 17, 2020 0.0110 0.0122 0.0101 0.0110 3,091,200 +0.00(+0.00%)
Apr 16, 2020 0.0117 0.0120 0.0099 0.0110 3,129,984 +0.00(+1.85%)
Apr 15, 2020 0.0125 0.0125 0.0105 0.0108 2,626,041 -0.00(-10.00%)
Apr 14, 2020 0.0162 0.0162 0.0113 0.0120 4,673,299 -0.00(-25.00%)
Apr 13, 2020 0.0125 0.0165 0.0120 0.0160 5,483,886 +0.00(+33.33%)
Apr 09, 2020 0.0105 0.0129 0.0094 0.0120 4,413,200 +0.00(+16.50%)
Apr 08, 2020 0.0124 0.0130 0.0097 0.0103 3,864,874 -0.00(-16.94%)
Apr 07, 2020 0.0110 0.0132 0.0109 0.0124 2,065,991 +0.00(+14.81%)
Apr 06, 2020 0.0112 0.0128 0.0100 0.0108 2,808,675 -0.00(-1.82%)
Apr 03, 2020 0.0110 0.0146 0.0097 0.0110 8,336,800 +0.00(+11.11%)
Apr 02, 2020 0.0099 0.0104 0.0095 0.0099 2,193,375 -0.00(-1.00%)
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.