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

Global Tech Industries Group Inc (OP: GTII )

0.1801 -0.0013 (-0.72%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 10, 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 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%)
Feb 01, 2018 0.0150 0.0150 0.0150 0.0150 12,700 -0.00(-6.25%)
Jan 30, 2018 0.0160 0.0160 0.0160 0 -0.02(-56.76%)
Jan 25, 2018 0.0370 0.0370 0.0370 2 -0.00(-2.63%)
Jan 24, 2018 0.0380 0.0380 0.0380 0.0380 1,000 +0.02(+94.87%)
Jan 22, 2018 0.0195 0.0195 0.0195 10 +0.00(+0.00%)
Jan 19, 2018 0.0185 0.0195 0.0185 0.0195 2,481 +0.00(+25.81%)
Jan 18, 2018 0.0390 0.0390 0.0155 0.0155 2,729 -0.02(-60.26%)
Jan 16, 2018 0.0390 0.0390 0.0390 0 +0.00(+0.00%)
Jan 12, 2018 0.0390 0.0390 0.0390 0 +0.03(+290.00%)
Jan 02, 2018 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 29, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 27, 2017 0.0100 0.0100 0.0100 0 -0.01(-42.86%)
Dec 22, 2017 0.0175 0.0175 0.0175 0 +0.01(+75.00%)
Dec 20, 2017 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 19, 2017 0.0100 0.0100 0.0100 0.0100 20,100 -0.00(-9.09%)
Dec 18, 2017 0.0110 0.0110 0.0110 0.0110 28,537 -0.00(-2.22%)
Dec 15, 2017 0.0112 0.0112 0.0112 0.0112 2,010 +0.00(+7.14%)
Dec 14, 2017 0.0259 0.0259 0.0100 0.0105 25,000 -0.02(-59.46%)
Dec 13, 2017 0.0259 0.0259 0.0259 0.0259 5,150 -0.02(-38.33%)
Nov 29, 2017 0.0420 0.0420 0.0420 0 -0.00(-2.14%)
Nov 27, 2017 0.0429 0.0429 0.0429 0 -0.01(-10.59%)
Nov 24, 2017 0.0100 0.0480 0.0100 0.0480 63,319 +0.03(+198.14%)
Nov 22, 2017 0.0161 0.0161 0.0161 0.0161 15,000 +0.00(+0.00%)
Nov 16, 2017 0.0161 0.0161 0.0161 0 -0.01(-44.48%)
Nov 15, 2017 0.0290 0.0290 0.0290 0.0290 1,050 +0.01(+31.82%)
Nov 13, 2017 0.0220 0.0220 0.0220 0 +0.00(+20.88%)
Nov 10, 2017 0.0122 0.0490 0.0122 0.0182 65,340 +0.01(+50.41%)
Nov 09, 2017 0.0130 0.0130 0.0121 0.0121 28,033 -0.00(-6.92%)
Nov 01, 2017 0.0130 0.0130 0.0130 0 +0.00(+7.44%)
Oct 31, 2017 0.0170 0.0170 0.0121 0.0121 7,020 -0.00(-19.33%)
Oct 24, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Oct 20, 2017 0.0150 0.0150 0.0150 0 +0.00(+15.38%)
Oct 18, 2017 0.0130 0.0130 0.0130 0 -0.01(-35.00%)
Oct 16, 2017 0.0200 0.0200 0.0200 0 +0.01(+53.85%)
Oct 12, 2017 0.0130 0.0130 0.0130 0 -0.00(-11.02%)
Oct 11, 2017 0.0146 0.0146 0.0146 0.0146 1,276 +0.00(+12.38%)
Oct 10, 2017 0.0130 0.0130 0.0130 0.0130 2,000 -0.00(-5.11%)
Oct 06, 2017 0.0137 0.0137 0.0137 0 +0.00(+14.17%)
Oct 02, 2017 0.0120 0.0120 0.0120 0 +0.00(+9.09%)
Sep 29, 2017 0.0110 0.0110 0.0110 0.0110 2,445 +0.00(+8.91%)
Sep 26, 2017 0.0101 0.0101 0.0101 0 -0.01(-49.50%)
Sep 18, 2017 0.0200 0.0200 0.0200 0 +0.00(+21.95%)
Sep 15, 2017 0.0100 0.0164 0.0100 0.0164 3,103 -0.00(-6.29%)
Sep 14, 2017 0.0175 0.0175 0.0175 0.0175 9,999 +0.01(+75.00%)
Sep 13, 2017 0.0100 0.0100 0.0100 0.0100 21,490 +0.00(+0.00%)
Sep 12, 2017 0.0123 0.0123 0.0100 0.0100 27,046 -0.00(-16.67%)
Sep 11, 2017 0.0120 0.0120 0.0120 0.0120 100 -0.02(-58.62%)
Aug 28, 2017 0.0290 0.0290 0.0290 0 +0.02(+141.67%)
Aug 24, 2017 0.0120 0.0120 0.0120 0 -0.02(-60.00%)
Aug 23, 2017 0.0180 0.0343 0.0180 0.0300 26,892 +0.01(+66.67%)
Aug 22, 2017 0.0180 0.0180 0.0180 0.0180 1,000 -0.01(-40.00%)
Aug 18, 2017 0.0300 0.0300 0.0300 0 -0.01(-25.00%)
Aug 16, 2017 0.0400 0.0400 0.0400 0 +0.01(+33.56%)
Aug 14, 2017 0.0300 0.0300 0.0300 0 -0.00(-11.91%)
Aug 11, 2017 0.0340 0.0340 0.0340 0.0340 20,000 +0.00(+0.00%)
Aug 10, 2017 0.0400 0.0400 0.0340 0.0340 10,282 -0.01(-15.00%)
Aug 09, 2017 0.0400 0.0400 0.0400 0.0400 1,656 -0.01(-11.59%)
Aug 04, 2017 0.0452 0.0452 0.0452 0 +0.01(+13.10%)
Aug 03, 2017 0.0430 0.0430 0.0400 0.0400 31,350 -0.00(-11.11%)
Aug 01, 2017 0.0450 0.0450 0.0450 0 +0.00(+4.65%)
Jul 26, 2017 0.0430 0.0430 0.0430 0 +0.00(+0.00%)
Jul 19, 2017 0.0430 0.0430 0.0430 0 -0.00(-5.56%)
Jul 18, 2017 0.0455 0.0455 0.0455 0.0455 6,266 +0.00(+8.15%)
Jul 13, 2017 0.0421 0.0421 0.0421 0 -0.02(-27.41%)
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.