Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Tech Industries Group Inc (OP: GTII )

0.1457 -0.0142 (-8.88%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 31, 2019 0.1000 0.1250 0.1000 0.1100 6,170 +0.01(+6.08%)
Jan 30, 2019 0.1270 0.1550 0.0951 0.1037 116,927 -0.02(-17.11%)
Jan 29, 2019 0.1600 0.1600 0.1101 0.1251 18,032 -0.02(-16.60%)
Jan 28, 2019 0.1088 0.1600 0.1088 0.1500 4,017 +0.06(+64.84%)
Jan 25, 2019 0.0935 0.0935 0.0910 0.0910 2,600 -0.00(-4.41%)
Jan 24, 2019 0.0821 0.1450 0.0821 0.0952 12,050 -0.06(-38.58%)
Jan 23, 2019 0.1500 0.1550 0.1500 0.1550 56,539 +0.01(+3.33%)
Jan 22, 2019 0.1500 0.1600 0.1250 0.1500 27,633 +0.00(+0.00%)
Jan 18, 2019 0.1007 0.1500 0.1007 0.1500 42,400 +0.00(+2.04%)
Jan 16, 2019 0.1470 0.1470 0.1470 0 -0.00(-0.68%)
Jan 15, 2019 0.1150 0.1480 0.1006 0.1480 27,278 +0.03(+29.60%)
Jan 14, 2019 0.1574 0.1699 0.1142 0.1142 65,174 -0.04(-23.82%)
Jan 11, 2019 0.1400 0.1499 0.1300 0.1499 33,100 +0.02(+15.31%)
Jan 10, 2019 0.1362 0.1400 0.1185 0.1300 87,179 -0.01(-8.77%)
Jan 09, 2019 0.1500 0.1500 0.1185 0.1425 95,790 -0.01(-5.00%)
Jan 08, 2019 0.1500 0.1640 0.1500 0.1500 4,122 +0.00(+0.00%)
Jan 07, 2019 0.1700 0.1700 0.1500 0.1500 6,898 +0.01(+3.45%)
Jan 04, 2019 0.1475 0.1500 0.1450 0.1450 14,600 -0.01(-3.33%)
Jan 03, 2019 0.1500 0.1650 0.1450 0.1500 42,118 +0.00(+0.00%)
Jan 02, 2019 0.1500 0.1799 0.1450 0.1500 13,937 +0.01(+3.45%)
Dec 31, 2018 0.1900 0.1900 0.1450 0.1450 10,800 -0.03(-17.80%)
Dec 28, 2018 0.1450 0.1987 0.1450 0.1764 59,500 +0.03(+19.59%)
Dec 27, 2018 0.1500 0.1500 0.1475 0.1475 1,000 -0.00(-1.67%)
Dec 26, 2018 0.1500 0.1500 0.1450 0.1500 22,212 -0.03(-16.67%)
Dec 24, 2018 0.1900 0.1900 0.1800 0.1800 20,800 +0.00(+0.00%)
Dec 21, 2018 0.1800 0.1800 0.1800 0.1800 100 +0.00(+0.06%)
Dec 20, 2018 0.1501 0.1799 0.1501 0.1799 10,000 -0.01(-2.81%)
Dec 19, 2018 0.1466 0.2000 0.1466 0.1851 32,761 +0.04(+23.40%)
Dec 18, 2018 0.1812 0.1812 0.1500 0.1500 28,058 -0.03(-16.71%)
Dec 17, 2018 0.1800 0.1825 0.1800 0.1801 11,700 +0.00(+0.06%)
Dec 14, 2018 0.1900 0.1900 0.1800 0.1800 15,300 -0.00(-1.64%)
Dec 13, 2018 0.1889 0.1900 0.1451 0.1830 165,267 +0.00(+1.67%)
Dec 12, 2018 0.1889 0.1889 0.1520 0.1800 36,141 +0.04(+24.14%)
Dec 11, 2018 0.1725 0.1800 0.1450 0.1450 36,463 -0.04(-21.62%)
Dec 10, 2018 0.1620 0.1889 0.1500 0.1850 15,850 -0.00(-2.06%)
Dec 07, 2018 0.1550 0.1900 0.1550 0.1889 9,000 +0.03(+16.60%)
Dec 06, 2018 0.1700 0.1900 0.1600 0.1620 4,476 +0.00(+0.62%)
Dec 04, 2018 0.1530 0.1925 0.1530 0.1610 22,400 -0.03(-17.44%)
Dec 03, 2018 0.1875 0.1950 0.1530 0.1950 35,129 +0.00(+0.00%)
Nov 30, 2018 0.1500 0.1950 0.1500 0.1950 15,100 +0.05(+30.00%)
Nov 29, 2018 0.1700 0.1700 0.1500 0.1500 12,852 -0.02(-11.76%)
Nov 28, 2018 0.2000 0.2000 0.1500 0.1700 49,639 -0.03(-15.00%)
Nov 27, 2018 0.1899 0.2000 0.1500 0.2000 14,117 +0.03(+17.65%)
Nov 26, 2018 0.1700 0.2020 0.1694 0.1700 75,505 -0.03(-15.00%)
Nov 21, 2018 0.2000 0.2000 0.2000 0 +0.04(+24.15%)
Nov 20, 2018 0.2300 0.2300 0.1600 0.1611 75,684 -0.05(-25.28%)
Nov 19, 2018 0.2400 0.2400 0.1850 0.2156 78,155 -0.00(-2.00%)
Nov 16, 2018 0.2248 0.2248 0.2100 0.2200 18,200 +0.01(+2.42%)
Nov 15, 2018 0.2000 0.2248 0.1900 0.2148 106,954 +0.03(+18.67%)
Nov 14, 2018 0.2495 0.2780 0.1520 0.1810 66,240 -0.04(-17.73%)
Nov 13, 2018 0.2060 0.2200 0.1750 0.2200 53,975 +0.03(+15.79%)
Nov 12, 2018 0.2195 0.2495 0.1615 0.1900 51,495 -0.03(-13.64%)
Nov 09, 2018 0.2000 0.2200 0.1850 0.2200 39,000 +0.02(+10.00%)
Nov 08, 2018 0.1780 0.2200 0.1600 0.2000 101,595 -0.00(-2.44%)
Nov 07, 2018 0.2248 0.2248 0.2000 0.2050 35,999 +0.03(+17.14%)
Nov 06, 2018 0.1980 0.2400 0.1701 0.1750 118,731 +0.01(+5.42%)
Nov 05, 2018 0.2390 0.2390 0.1501 0.1660 111,340 +0.01(+6.27%)
Nov 02, 2018 0.1750 0.1800 0.1554 0.1562 38,500 -0.02(-10.74%)
Nov 01, 2018 0.1500 0.1980 0.1500 0.1750 73,516 +0.00(+0.86%)
Oct 31, 2018 0.2000 0.2400 0.1500 0.1735 43,018 -0.07(-27.71%)
Oct 30, 2018 0.1899 0.2500 0.1750 0.2400 18,357 +0.04(+20.00%)
Oct 29, 2018 0.2000 0.2100 0.1605 0.2000 28,462 +0.03(+14.61%)
Oct 26, 2018 0.2200 0.2200 0.1745 0.1745 50,800 -0.05(-20.68%)
Oct 25, 2018 0.2600 0.2600 0.2200 0.2200 30,277 -0.04(-15.06%)
Oct 24, 2018 0.2790 0.2790 0.2210 0.2590 26,116 -0.02(-7.17%)
Oct 23, 2018 0.2600 0.2900 0.2101 0.2790 50,092 -0.02(-6.97%)
Oct 22, 2018 0.2844 0.3000 0.2500 0.2999 23,056 +0.03(+12.32%)
Oct 19, 2018 0.2900 0.3000 0.2406 0.2670 95,000 -0.03(-11.00%)
Oct 18, 2018 0.2960 0.3000 0.2790 0.3000 46,944 +0.00(+1.35%)
Oct 17, 2018 0.2600 0.3350 0.2600 0.2960 57,970 +0.04(+13.45%)
Oct 16, 2018 0.2150 0.2609 0.2010 0.2609 118,631 +0.02(+9.62%)
Oct 15, 2018 0.2000 0.2400 0.1600 0.2380 58,975 +0.04(+19.00%)
Oct 12, 2018 0.2200 0.2700 0.2000 0.2000 47,500 +0.00(+0.00%)
Oct 11, 2018 0.1575 0.2350 0.1350 0.2000 73,187 +0.02(+12.36%)
Oct 10, 2018 0.3000 0.3000 0.1350 0.1780 166,013 -0.00(-0.56%)
Oct 09, 2018 0.2300 0.2300 0.1504 0.1790 151,162 -0.05(-22.17%)
Oct 08, 2018 0.2300 0.2300 0.1845 0.2300 37,433 +0.00(+0.00%)
Oct 05, 2018 0.2000 0.2300 0.2000 0.2300 29,100 -0.01(-4.17%)
Oct 04, 2018 0.2770 0.2850 0.2300 0.2400 62,180 -0.04(-13.36%)
Oct 03, 2018 0.2300 0.2770 0.2200 0.2770 68,680 -0.00(-1.07%)
Oct 02, 2018 0.2581 0.2800 0.1050 0.2800 166,206 -0.01(-2.51%)
Oct 01, 2018 0.3200 0.3700 0.2406 0.2872 158,655 -0.03(-10.25%)
Sep 28, 2018 0.2500 0.3300 0.2500 0.3200 64,700 -0.01(-3.03%)
Sep 27, 2018 0.4000 0.4500 0.2120 0.3300 286,383 -0.07(-17.50%)
Sep 26, 2018 0.4500 0.4500 0.3800 0.4000 105,799 +0.00(+0.00%)
Sep 25, 2018 0.3985 0.4500 0.3500 0.4000 208,324 +0.04(+11.11%)
Sep 24, 2018 0.3500 0.4550 0.3120 0.3600 351,646 +0.06(+20.00%)
Sep 21, 2018 0.2750 0.5000 0.2200 0.3000 903,000 +0.03(+12.15%)
Sep 20, 2018 0.2400 0.2785 0.1800 0.2675 235,356 +0.04(+16.30%)
Sep 19, 2018 0.2000 0.2480 0.1600 0.2300 399,532 +0.07(+43.75%)
Sep 18, 2018 0.1500 0.1799 0.1400 0.1600 71,294 +0.02(+18.52%)
Sep 17, 2018 0.1250 0.1975 0.1250 0.1350 230,121 +0.01(+5.55%)
Sep 14, 2018 0.1300 0.1300 0.1240 0.1279 68,500 -0.01(-8.64%)
Sep 13, 2018 0.1350 0.1700 0.1150 0.1400 50,907 +0.01(+3.70%)
Sep 12, 2018 0.1100 0.1400 0.0830 0.1350 178,592 +0.02(+12.50%)
Sep 11, 2018 0.1750 0.1800 0.1000 0.1200 461,452 -0.06(-33.33%)
Sep 10, 2018 0.2250 0.2251 0.1500 0.1800 209,679 -0.04(-18.18%)
Sep 07, 2018 0.1400 0.3600 0.1160 0.2200 455,600 +0.10(+83.33%)
Sep 06, 2018 0.1000 0.2450 0.0600 0.1200 783,764 +0.06(+90.17%)
Sep 05, 2018 0.0551 0.0660 0.0551 0.0631 93,099 +0.00(+5.17%)
Sep 04, 2018 0.0600 0.0600 0.0571 0.0600 82,924 +0.01(+11.32%)
Aug 31, 2018 0.0539 0.0539 0.0539 0 -0.00(-0.19%)
Aug 30, 2018 0.0600 0.0600 0.0475 0.0540 54,346 -0.00(-1.82%)
Aug 29, 2018 0.0525 0.0595 0.0472 0.0550 59,780 +0.01(+12.70%)
Aug 28, 2018 0.0590 0.0590 0.0476 0.0488 53,718 -0.01(-17.29%)
Aug 27, 2018 0.0530 0.0590 0.0476 0.0590 55,906 -0.00(-1.67%)
Aug 24, 2018 0.0510 0.0650 0.0510 0.0600 67,300 +0.01(+18.58%)
Aug 23, 2018 0.0480 0.0506 0.0480 0.0506 3,600 +0.00(+7.43%)
Aug 22, 2018 0.0460 0.0650 0.0460 0.0471 11,970 -0.02(-31.74%)
Aug 21, 2018 0.0680 0.0690 0.0595 0.0690 44,800 +0.00(+0.00%)
Aug 20, 2018 0.0740 0.0740 0.0595 0.0690 27,400 +0.01(+9.52%)
Aug 17, 2018 0.0700 0.0800 0.0480 0.0630 220,400 -0.01(-10.00%)
Aug 16, 2018 0.0463 0.0700 0.0463 0.0700 156,798 +0.02(+37.25%)
Aug 15, 2018 0.0560 0.0560 0.0510 0.0510 19,075 -0.00(-7.27%)
Aug 14, 2018 0.0613 0.0650 0.0500 0.0550 43,270 +0.00(+10.00%)
Aug 13, 2018 0.0625 0.0625 0.0500 0.0500 37,000 -0.01(-21.87%)
Aug 09, 2018 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Aug 08, 2018 0.0625 0.0650 0.0600 0.0650 9,200 -0.00(-2.99%)
Aug 07, 2018 0.0593 0.0670 0.0500 0.0670 42,244 +0.01(+11.67%)
Aug 06, 2018 0.0600 0.0670 0.0520 0.0600 25,793 -0.01(-9.09%)
Aug 03, 2018 0.0660 0.0660 0.0660 0.0660 20,500 +0.01(+8.20%)
Aug 02, 2018 0.0660 0.0660 0.0610 0.0610 26,689 -0.00(-6.15%)
Jul 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 30, 2018 0.0610 0.0750 0.0610 0.0750 33,251 +0.00(+7.14%)
Jul 27, 2018 0.0675 0.0700 0.0675 0.0700 1,200 +0.01(+16.47%)
Jul 26, 2018 0.0720 0.0720 0.0601 0.0601 39,070 -0.01(-18.78%)
Jul 25, 2018 0.0745 0.0745 0.0615 0.0740 50,450 +0.00(+5.71%)
Jul 24, 2018 0.0700 0.0700 0.0700 0.0700 925 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0700 0.0700 0.0700 2,601 -0.01(-10.26%)
Jul 20, 2018 0.0935 0.0935 0.0620 0.0780 22,075 +0.00(+1.30%)
Jul 19, 2018 0.0620 0.0780 0.0620 0.0770 15,500 +0.01(+23.20%)
Jul 18, 2018 0.0635 0.0635 0.0625 0.0625 20,050 -0.00(-5.30%)
Jul 17, 2018 0.0631 0.0660 0.0631 0.0660 22,530 -0.01(-15.38%)
Jul 16, 2018 0.0780 0.0780 0.0625 0.0780 82,950 +0.00(+5.06%)
Jul 13, 2018 0.0800 0.0800 0.0710 0.0742 51,011 -0.00(-4.82%)
Jul 12, 2018 0.0800 0.0800 0.0760 0.0780 4,770 -0.01(-12.36%)
Jul 11, 2018 0.0730 0.0890 0.0720 0.0890 27,028 +0.02(+21.92%)
Jul 10, 2018 0.0800 0.0800 0.0730 0.0730 13,920 -0.01(-9.88%)
Jul 09, 2018 0.0940 0.0950 0.0810 0.0810 18,215 +0.01(+12.50%)
Jul 06, 2018 0.0950 0.0950 0.0720 0.0720 46,512 +0.00(+1.41%)
Jul 05, 2018 0.0910 0.0950 0.0700 0.0710 37,043 -0.02(-24.47%)
Jul 03, 2018 0.0940 0.0940 0.0940 0 +0.01(+10.59%)
Jul 02, 2018 0.0850 0.0850 0.0850 0.0850 17,526 -0.00(-5.56%)
Jun 29, 2018 0.0790 0.0950 0.0755 0.0900 34,819 +0.00(+3.45%)
Jun 28, 2018 0.0850 0.0950 0.0755 0.0870 41,460 -0.00(-3.33%)
Jun 27, 2018 0.0877 0.1000 0.0757 0.0900 66,464 -0.01(-5.26%)
Jun 26, 2018 0.0620 0.1100 0.0620 0.0950 150,490 +0.02(+35.52%)
Jun 25, 2018 0.0879 0.0879 0.0622 0.0701 447,994 +0.01(+13.06%)
Jun 22, 2018 0.0600 0.0888 0.0600 0.0620 183,723 +0.00(+3.33%)
Jun 21, 2018 0.0890 0.0600 0.0600 263,418 -0.02(-24.53%)
Jun 20, 2018 0.0800 0.0889 0.0700 0.0795 66,423 +0.01(+13.41%)
Jun 19, 2018 0.0859 0.1030 0.0620 0.0701 260,408 -0.02(-22.75%)
Jun 18, 2018 0.1000 0.1200 0.0692 0.0907 219,139 +0.02(+29.55%)
Jun 15, 2018 0.1000 0.0600 0.0701 89,310 -0.03(-29.95%)
Jun 14, 2018 0.1000 0.1500 0.0500 0.1000 311,790 -0.02(-20.00%)
Jun 13, 2018 0.0399 0.1286 0.0302 0.1250 518,426 +0.11(+819.12%)
Jun 12, 2018 0.0136 0.0136 0.0136 0.0136 10,000 +0.00(+0.00%)
Jun 11, 2018 0.0136 0.0136 0.0136 0.0136 2,000 +0.00(+0.00%)
Jun 07, 2018 0.0136 0.0136 0.0136 0 -0.02(-58.79%)
Jun 06, 2018 0.0321 0.0330 0.0321 0.0330 12,000 +0.00(+2.80%)
May 30, 2018 0.0321 0.0321 0.0321 0 -0.01(-19.35%)
May 29, 2018 0.0138 0.0398 0.0138 0.0398 2,322 +0.03(+192.65%)
May 18, 2018 0.0136 0.0136 0.0136 0 +0.00(+0.37%)
May 17, 2018 0.0398 0.0400 0.0135 0.0135 8,376 +0.00(+3.44%)
May 16, 2018 0.0131 0.0131 0.0131 0.0131 8,000 -0.02(-54.83%)
May 15, 2018 0.0290 0.0290 0.0290 0.0290 400 -0.01(-27.04%)
May 14, 2018 0.0398 0.0399 0.0398 0.0398 7,380 -0.00(-0.13%)
May 08, 2018 0.0398 0.0398 0.0398 0 +0.03(+184.29%)
May 04, 2018 0.0140 0.0140 0.0140 0 +0.00(+6.87%)
May 02, 2018 0.0131 0.0131 0.0131 0 +0.00(+3.97%)
May 01, 2018 0.0322 0.0322 0.0126 0.0126 21,536 -0.03(-68.50%)
Apr 30, 2018 0.0350 0.0450 0.0349 0.0400 47,756 +0.03(+263.64%)
Apr 27, 2018 0.0110 0.0110 0.0110 0.0110 2,000 -0.01(-56.00%)
Apr 25, 2018 0.0250 0.0250 0.0250 0 +0.02(+150.00%)
Apr 23, 2018 0.0100 0.0100 0.0100 0 -0.01(-43.50%)
Apr 12, 2018 0.0177 0.0177 0.0177 0 -0.00(-11.50%)
Apr 10, 2018 0.0200 0.0200 0.0200 0 +0.00(+12.99%)
Apr 06, 2018 0.0177 0.0177 0.0177 0 +0.00(+0.00%)
Mar 26, 2018 0.0177 0.0177 0.0177 0 +0.00(+0.00%)
Mar 16, 2018 0.0177 0.0177 0.0177 0 +0.00(+0.00%)
Mar 13, 2018 0.0177 0.0177 0.0177 0 +0.00(+0.00%)
Mar 07, 2018 0.0177 0.0177 0.0177 0 +0.00(+0.00%)
Feb 26, 2018 0.0177 0.0177 0.0177 0 +0.00(+18.00%)
Feb 21, 2018 0.0150 0.0150 0.0150 0 -0.00(-23.08%)
Feb 06, 2018 0.0195 0.0195 0.0195 0 +0.00(+0.62%)
Feb 02, 2018 0.0194 0.0194 0.0194 0 +0.00(+29.19%)
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.