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 (%)
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%)
Jul 03, 2017 0.0580 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jun 22, 2017 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Jun 21, 2017 0.0407 0.0580 0.0407 0.0580 2,513 +0.02(+43.21%)
Jun 20, 2017 0.0405 0.0405 0.0405 0.0405 2,350 -0.01(-18.45%)
Jun 19, 2017 0.0450 0.0540 0.0450 0.0497 21,239 +0.01(+11.35%)
Jun 16, 2017 0.0420 0.0446 0.0420 0.0446 4,192 -0.01(-10.80%)
Jun 15, 2017 0.0400 0.0500 0.0400 0.0500 116,756 -0.05(-47.74%)
Jun 09, 2017 0.0957 0.0957 0.0957 0 +0.01(+17.83%)
Jun 08, 2017 0.0812 0.0812 0.0812 0.0812 1,000 -0.02(-18.80%)
Jun 02, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 31, 2017 0.1000 0.1000 0.1000 0 -0.02(-15.82%)
May 30, 2017 0.1188 0.1188 0.1188 0.1188 100 +0.00(+0.00%)
May 24, 2017 0.1188 0.1188 0.1188 85 +0.00(+1.53%)
May 23, 2017 0.1000 0.1170 0.1000 0.1170 4,500 +0.02(+17.01%)
May 22, 2017 0.1046 0.1065 0.1000 0.1000 29,300 -0.02(-16.67%)
May 19, 2017 0.1200 0.1200 0.0970 0.1200 9,110 -0.02(-13.36%)
May 17, 2017 0.1385 0.1385 0.1385 0 +0.04(+45.79%)
May 15, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 10, 2017 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 09, 2017 0.1050 0.1050 0.0950 0.0950 16,354 -0.03(-24.00%)
May 08, 2017 0.1200 0.1250 0.1200 0.1250 7,000 +0.00(+0.00%)
May 05, 2017 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
May 04, 2017 0.1400 0.1400 0.1250 0.1250 13,733 -0.02(-10.71%)
May 03, 2017 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
Apr 28, 2017 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Apr 26, 2017 0.1500 0.1500 0.1500 70 +0.00(+0.00%)
Apr 25, 2017 0.1800 0.1800 0.1477 0.1500 9,819 -0.05(-23.86%)
Apr 24, 2017 0.1600 0.1970 0.1600 0.1970 9,000 -0.00(-1.50%)
Apr 13, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 12, 2017 0.1900 0.2000 0.1900 0.2000 5,847 +0.01(+5.26%)
Apr 11, 2017 0.1920 0.1935 0.1900 0.1900 17,500 -0.01(-5.00%)
Apr 10, 2017 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Apr 07, 2017 0.2000 0.2000 0.2000 0.2000 2,500 +0.00(+0.00%)
Apr 06, 2017 0.1950 0.2000 0.1920 0.2000 9,145 +0.01(+2.56%)
Apr 05, 2017 0.2000 0.2000 0.1950 0.1950 7,500 -0.01(-2.50%)
Apr 04, 2017 0.1980 0.2069 0.1901 0.2000 14,450 -0.01(-5.21%)
Apr 03, 2017 0.2100 0.2110 0.2100 0.2110 5,620 -0.03(-12.08%)
Mar 31, 2017 0.1900 0.2400 0.1900 0.2400 15,700 +0.02(+9.39%)
Mar 30, 2017 0.2100 0.2194 0.2000 0.2194 37,895 -0.00(-0.27%)
Mar 29, 2017 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-2.22%)
Mar 28, 2017 0.2250 0.2250 0.2250 0.2250 2,500 -0.01(-6.25%)
Mar 27, 2017 0.2400 0.2400 0.2400 0.2400 2,510 +0.02(+9.09%)
Mar 23, 2017 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Mar 22, 2017 0.2323 0.2490 0.2001 0.2200 129,500 -0.00(-0.18%)
Mar 21, 2017 0.2120 0.2204 0.2120 0.2204 2,851 +0.01(+4.45%)
Mar 20, 2017 0.2100 0.2396 0.2100 0.2110 7,900 -0.04(-15.60%)
Mar 17, 2017 0.3190 0.3190 0.2500 0.2500 5,722 -0.07(-21.88%)
Mar 16, 2017 0.3200 0.3200 0.3200 0.3200 850 +0.08(+32.89%)
Mar 15, 2017 0.2100 0.2500 0.2100 0.2408 12,500 -0.02(-9.13%)
Mar 14, 2017 0.2650 0.2650 0.2650 0.2650 19,000 +0.02(+6.00%)
Mar 13, 2017 0.2510 0.2510 0.2500 0.2500 7,000 +0.02(+8.23%)
Mar 09, 2017 0.2310 0.2310 0.2310 0 -0.02(-7.60%)
Mar 07, 2017 0.2500 0.2500 0.2500 0 +0.03(+13.64%)
Mar 06, 2017 0.2400 0.2400 0.2200 0.2200 2,425 +0.01(+4.76%)
Mar 02, 2017 0.2100 0.2100 0.2100 0 -0.07(-25.27%)
Feb 28, 2017 0.2810 0.2810 0.2810 0 -0.01(-3.10%)
Feb 27, 2017 0.3800 0.3800 0.2900 0.2900 9,005 -0.03(-10.66%)
Feb 24, 2017 0.3780 0.3780 0.2980 0.3246 34,526 +0.08(+35.25%)
Feb 23, 2017 0.2400 0.2717 0.2400 0.2400 3,900 +0.00(+0.00%)
Feb 21, 2017 0.2400 0.2400 0.2400 0 +0.02(+7.62%)
Feb 17, 2017 0.2230 0.2230 0.2230 0 +0.02(+12.06%)
Feb 15, 2017 0.1990 0.1990 0.1990 0 -0.18(-47.63%)
Feb 13, 2017 0.3800 0.3800 0.3800 0 +0.10(+35.71%)
Feb 10, 2017 0.3000 0.3000 0.2706 0.2800 13,600 -0.05(-15.15%)
Feb 09, 2017 0.3200 0.3300 0.2800 0.3300 3,700 +0.01(+3.13%)
Feb 08, 2017 0.3150 0.3200 0.3150 0.3200 13,400 +0.03(+9.97%)
Feb 07, 2017 0.2910 0.2910 0.2800 0.2910 20,616 +0.00(+0.00%)
Feb 06, 2017 0.3000 0.3000 0.2910 0.2910 11,000 +0.00(+0.00%)
Feb 03, 2017 0.3010 0.3150 0.2910 0.2910 8,507 -0.04(-11.82%)
Feb 02, 2017 0.3500 0.3500 0.3300 0.3300 32,500 -0.01(-2.94%)
Feb 01, 2017 0.3400 0.3400 0.3400 0.3400 5,000 -0.00(-0.44%)
Jan 31, 2017 0.3300 0.3415 0.3300 0.3415 1,872 +0.01(+3.48%)
Jan 30, 2017 0.3300 0.3300 0.3300 0.3300 9,060 -0.03(-8.33%)
Jan 27, 2017 0.3600 0.3600 0.3600 0.3600 2,500 +0.00(+0.00%)
Jan 26, 2017 0.3530 0.3600 0.3369 0.3600 23,247 -0.02(-5.26%)
Jan 25, 2017 0.3600 0.3800 0.3592 0.3800 11,000 +0.02(+5.56%)
Jan 24, 2017 0.4100 0.4100 0.3600 0.3600 7,481 -0.04(-10.00%)
Jan 23, 2017 0.4253 0.4253 0.4000 0.4000 8,640 +0.00(+0.00%)
Jan 20, 2017 0.3850 0.4000 0.3530 0.4000 33,697 +0.00(+0.00%)
Jan 18, 2017 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Jan 17, 2017 0.5400 0.5400 0.4300 0.4300 27,100 -0.11(-20.37%)
Jan 13, 2017 0.5400 0.5400 0.5400 0 +0.13(+31.71%)
Jan 12, 2017 0.4100 0.4112 0.4100 0.4100 10,857 -0.02(-4.65%)
Jan 11, 2017 0.4200 0.4300 0.4154 0.4300 17,891 +0.00(+0.00%)
Jan 10, 2017 0.4300 0.4300 0.3915 0.4300 30,351 -0.03(-6.22%)
Jan 09, 2017 0.6000 0.6000 0.3545 0.4585 43,170 -0.13(-22.29%)
Jan 06, 2017 0.4500 0.6100 0.4100 0.5900 196,287 +0.18(+43.90%)
Jan 05, 2017 0.4400 0.4500 0.4100 0.4100 33,251 -0.03(-6.82%)
Jan 04, 2017 0.4200 0.4400 0.4000 0.4400 24,284 +0.04(+10.00%)
Jan 03, 2017 0.4000 0.4000 0.3900 0.4000 41,194 +0.02(+5.26%)
Dec 30, 2016 0.3800 0.3800 0.3800 0 +0.03(+8.57%)
Dec 29, 2016 0.2660 0.3800 0.2660 0.3500 64,342 +0.11(+44.09%)
Dec 28, 2016 0.2350 0.2622 0.2350 0.2429 18,150 +0.07(+42.61%)
Dec 20, 2016 0.1703 0.1703 0.1703 0 +0.02(+13.55%)
Dec 16, 2016 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Dec 15, 2016 0.2020 0.2020 0.2000 0.2000 2,940 -0.03(-14.89%)
Dec 14, 2016 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Dec 13, 2016 0.2350 0.2350 0.2350 0.2350 2,000 +0.00(+0.00%)
Dec 12, 2016 0.2350 0.2350 0.2189 0.2350 2,500 +0.02(+8.80%)
Dec 06, 2016 0.2160 0.2160 0.2160 0 -0.02(-8.09%)
Dec 05, 2016 0.2300 0.2350 0.2300 0.2350 70,500 +0.00(+0.86%)
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.