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: 11:03 AM 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 (%)
Mar 31, 2022 0.1198 0.1198 0.1066 0.1103 126,445 -0.01(-7.93%)
Mar 30, 2022 0.1341 0.1392 0.1092 0.1198 982,716 -0.02(-13.31%)
Mar 29, 2022 0.1200 0.1400 0.1200 0.1382 168,499 -0.00(-1.22%)
Mar 28, 2022 0.1500 0.1500 0.1300 0.1399 202,309 -0.01(-4.44%)
Mar 25, 2022 0.1600 0.1600 0.1352 0.1464 826,361 -0.00(-2.40%)
Mar 24, 2022 0.1650 0.1650 0.1371 0.1500 283,256 -0.01(-8.54%)
Mar 23, 2022 0.1250 0.1700 0.1155 0.1640 512,166 +0.04(+31.20%)
Mar 22, 2022 0.1200 0.1270 0.1116 0.1250 88,198 +0.01(+12.11%)
Mar 21, 2022 0.1155 0.1200 0.1115 0.1115 189,761 -0.01(-10.66%)
Mar 18, 2022 0.1250 0.1400 0.1130 0.1248 123,601 -0.01(-4.00%)
Mar 17, 2022 0.1350 0.1408 0.1250 0.1300 91,424 -0.01(-7.67%)
Mar 16, 2022 0.1465 0.1465 0.1350 0.1408 49,462 -0.01(-3.89%)
Mar 15, 2022 0.1466 0.1500 0.1352 0.1465 68,522 -0.00(-0.07%)
Mar 14, 2022 0.1200 0.1550 0.1200 0.1466 159,026 +0.01(+8.59%)
Mar 11, 2022 0.1400 0.1480 0.1300 0.1350 113,991 -0.00(-1.10%)
Mar 10, 2022 0.1500 0.1519 0.1325 0.1365 152,861 -0.01(-4.21%)
Mar 09, 2022 0.1599 0.1599 0.1425 0.1425 90,748 -0.02(-10.88%)
Mar 08, 2022 0.1670 0.1670 0.1495 0.1599 51,171 -0.01(-4.19%)
Mar 07, 2022 0.1690 0.1690 0.1480 0.1669 105,949 +0.01(+4.44%)
Mar 04, 2022 0.1701 0.1745 0.1507 0.1598 146,814 -0.01(-8.11%)
Mar 03, 2022 0.1601 0.1747 0.1601 0.1739 50,896 +0.01(+8.62%)
Mar 02, 2022 0.1748 0.1748 0.1601 0.1601 74,486 -0.01(-7.51%)
Mar 01, 2022 0.1745 0.1748 0.1700 0.1731 70,517 -0.00(-1.09%)
Feb 28, 2022 0.1776 0.1830 0.1496 0.1750 266,860 -0.00(-1.46%)
Feb 25, 2022 0.1900 0.1899 0.1765 0.1776 55,034 -0.01(-6.48%)
Feb 24, 2022 0.1900 0.1900 0.1760 0.1899 49,701 +0.01(+4.92%)
Feb 23, 2022 0.1950 0.1950 0.1810 0.1810 42,930 -0.01(-4.69%)
Feb 22, 2022 0.1845 0.1990 0.1800 0.1899 127,141 +0.00(+2.54%)
Feb 18, 2022 0.1852 0 -0.01(-4.78%)
Feb 17, 2022 0.1810 0.1945 0.1810 0.1945 638,705 +0.01(+7.46%)
Feb 16, 2022 0.2100 0.2195 0.1810 0.1810 238,821 -0.03(-13.81%)
Feb 15, 2022 0.1949 0.2140 0.1900 0.2100 136,225 +0.01(+5.00%)
Feb 14, 2022 0.2200 0.2200 0.1900 0.2000 111,035 -0.00(-0.50%)
Feb 11, 2022 0.2100 0.2100 0.1910 0.2010 220,173 -0.01(-4.29%)
Feb 10, 2022 0.2000 0.2200 0.1950 0.2100 186,165 +0.01(+5.00%)
Feb 09, 2022 0.1838 0.2000 0.1810 0.2000 252,522 +0.01(+8.05%)
Feb 08, 2022 0.1970 0.1999 0.1851 0.1851 77,778 -0.01(-4.59%)
Feb 07, 2022 0.1900 0.2090 0.1900 0.1940 43,475 -0.01(-3.48%)
Feb 04, 2022 0.1990 0.2040 0.1925 0.2010 171,813 +0.01(+3.08%)
Feb 03, 2022 0.2089 0.1950 120,598 -0.01(-2.50%)
Feb 02, 2022 0.2220 0.2300 0.1900 0.2000 338,673 -0.00(-1.04%)
Feb 01, 2022 0.2660 0.3498 0.1950 0.2021 2,073,445 -0.02(-8.14%)
Jan 31, 2022 0.1853 0.2400 0.1835 0.2200 289,462 +0.03(+18.85%)
Jan 28, 2022 0.1834 0.1865 0.1701 0.1851 24,838 +0.01(+5.77%)
Jan 27, 2022 0.1900 0.1900 0.1750 0.1750 95,561 +0.00(+0.57%)
Jan 26, 2022 0.1775 0.1878 0.1740 0.1740 25,583 -0.01(-5.33%)
Jan 25, 2022 0.1870 0.1870 0.1752 0.1838 57,184 -0.00(-1.71%)
Jan 24, 2022 0.1800 0.1988 0.1740 0.1870 133,210 +0.01(+7.47%)
Jan 21, 2022 0.2000 0.2100 0.1699 0.1740 325,224 -0.01(-6.95%)
Jan 20, 2022 0.2100 0.2100 0.1870 0.1870 34,755 -0.00(-1.58%)
Jan 19, 2022 0.1889 0.2097 0.1801 0.1900 27,166 +0.00(+1.06%)
Jan 18, 2022 0.1800 0.1990 0.1800 0.1880 36,813 +0.01(+4.44%)
Jan 14, 2022 0.1800 0 -0.03(-14.29%)
Jan 13, 2022 0.1900 0.2100 0.1800 0.2100 23,419 +0.01(+6.06%)
Jan 12, 2022 0.1756 0.2097 0.1756 0.1980 22,691 +0.01(+4.82%)
Jan 11, 2022 0.2000 0.2000 0.1750 0.1889 82,303 -0.00(-0.53%)
Jan 10, 2022 0.2100 0.2100 0.1800 0.1899 113,957 +0.00(+1.28%)
Jan 07, 2022 0.1850 0.2170 0.1800 0.1875 30,305 +0.01(+4.17%)
Jan 06, 2022 0.1710 0.1900 0.1710 0.1800 52,234 +0.01(+5.26%)
Jan 05, 2022 0.1530 0.1890 0.1530 0.1710 146,946 +0.00(+0.59%)
Jan 04, 2022 0.1652 0.1798 0.1506 0.1700 37,326 +0.01(+5.13%)
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.