Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 1:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 0.0168 0.0168 0.0168 2,184,005 +0.00(+16.67%)
Dec 30, 2020 0.0158 0.0160 0.0138 0.0144 2,184,005 -0.00(-2.70%)
Dec 29, 2020 0.0175 0.0176 0.0140 0.0148 2,734,038 -0.00(-7.50%)
Dec 28, 2020 0.0150 0.0180 0.0135 0.0160 4,572,275 +0.00(+6.67%)
Dec 24, 2020 0.0160 0.0163 0.0140 0.0150 910,300 -0.00(-5.06%)
Dec 23, 2020 0.0155 0.0168 0.0135 0.0158 2,533,387 +0.00(+5.33%)
Dec 22, 2020 0.0165 0.0169 0.0147 0.0150 2,258,998 -0.00(-10.71%)
Dec 21, 2020 0.0169 0.0169 0.0151 0.0168 958,022 -0.00(-0.59%)
Dec 18, 2020 0.0151 0.0169 0.0151 0.0169 967,700 +0.00(+4.32%)
Dec 17, 2020 0.0200 0.0218 0.0159 0.0162 3,633,061 -0.00(-14.74%)
Dec 16, 2020 0.0180 0.0190 0.0148 0.0190 2,800,277 +0.00(+7.34%)
Dec 15, 2020 0.0179 0.0185 0.0150 0.0177 2,957,829 +0.00(+2.91%)
Dec 14, 2020 0.0197 0.0230 0.0155 0.0172 2,011,785 -0.00(-8.99%)
Dec 11, 2020 0.0250 0.0320 0.0152 0.0189 6,910,300 -0.01(-30.00%)
Dec 10, 2020 0.0400 0.0500 0.0181 0.0270 21,215,042 -0.01(-32.50%)
Dec 09, 2020 0.0120 0.0400 0.0107 0.0400 20,911,440 +0.03(+233.33%)
Dec 08, 2020 0.0125 0.0125 0.0101 0.0120 1,684,470 +0.00(+7.14%)
Dec 07, 2020 0.0107 0.0120 0.0105 0.0112 1,557,755 +0.00(+4.67%)
Dec 04, 2020 0.0120 0.0120 0.0107 0.0107 744,300 -0.00(-6.96%)
Dec 03, 2020 0.0110 0.0120 0.0107 0.0115 883,542 +0.00(+4.55%)
Dec 02, 2020 0.0110 0.0120 0.0107 0.0110 1,457,451 -0.00(-1.79%)
Dec 01, 2020 0.0111 0.0120 0.0111 0.0112 1,668,160 +0.00(+0.00%)
Nov 30, 2020 0.0110 0.0112 0.0100 0.0112 1,683,718 +0.00(+10.89%)
Nov 27, 2020 0.0133 0.0133 0.0100 0.0101 1,613,500 -0.00(-12.17%)
Nov 25, 2020 0.0120 0.0120 0.0102 0.0115 3,564,900 +0.00(+0.00%)
Nov 24, 2020 0.0113 0.0120 0.0096 0.0115 5,624,163 +0.00(+10.58%)
Nov 23, 2020 0.0101 0.0115 0.0092 0.0104 1,060,813 +0.00(+2.97%)
Nov 20, 2020 0.0100 0.0111 0.0100 0.0101 315,300 -0.00(-8.18%)
Nov 19, 2020 0.0105 0.0119 0.0105 0.0110 3,042,006 +0.00(+6.80%)
Nov 18, 2020 0.0125 0.0125 0.0100 0.0103 1,119,049 -0.00(-6.36%)
Nov 17, 2020 0.0125 0.0125 0.0097 0.0110 1,765,723 +0.00(+0.00%)
Nov 16, 2020 0.0128 0.0128 0.0107 0.0110 608,662 -0.00(-4.35%)
Nov 13, 2020 0.0119 0.0120 0.0110 0.0115 324,800 +0.00(+3.60%)
Nov 12, 2020 0.0129 0.0129 0.0105 0.0111 1,058,840 -0.00(-1.77%)
Nov 11, 2020 0.0114 0.0115 0.0112 0.0113 91,892 +0.00(+7.62%)
Nov 10, 2020 0.0125 0.0125 0.0105 0.0105 439,168 +0.00(+0.00%)
Nov 09, 2020 0.0115 0.0120 0.0105 0.0105 705,356 -0.00(-7.89%)
Nov 06, 2020 0.0125 0.0125 0.0108 0.0114 400,300 -0.00(-5.00%)
Nov 05, 2020 0.0129 0.0129 0.0102 0.0120 325,083 +0.00(+4.35%)
Nov 04, 2020 0.0140 0.0140 0.0092 0.0115 467,154 -0.00(-0.86%)
Nov 03, 2020 0.0101 0.0119 0.0101 0.0116 511,734 -0.00(-2.52%)
Nov 02, 2020 0.0107 0.0140 0.0092 0.0119 1,690,341 +0.00(+3.48%)
Oct 30, 2020 0.0124 0.0125 0.0110 0.0115 659,700 -0.00(-4.17%)
Oct 29, 2020 0.0123 0.0123 0.0110 0.0120 2,036,635 +0.00(+9.09%)
Oct 28, 2020 0.0115 0.0115 0.0110 0.0110 102,106 +0.00(+0.00%)
Oct 27, 2020 0.0120 0.0120 0.0110 0.0110 561,611 -0.00(-8.33%)
Oct 26, 2020 0.0113 0.0120 0.0103 0.0120 429,831 +0.00(+6.19%)
Oct 23, 2020 0.0122 0.0122 0.0103 0.0113 117,900 +0.00(+0.00%)
Oct 22, 2020 0.0102 0.0119 0.0100 0.0113 617,928 -0.00(-6.61%)
Oct 21, 2020 0.0119 0.0125 0.0103 0.0121 560,022 +0.00(+18.63%)
Oct 20, 2020 0.0124 0.0127 0.0100 0.0102 760,322 -0.00(-17.74%)
Oct 19, 2020 0.0128 0.0138 0.0120 0.0124 196,024 +0.00(+7.83%)
Oct 16, 2020 0.0113 0.0119 0.0110 0.0115 465,600 +0.00(+0.88%)
Oct 15, 2020 0.0118 0.0120 0.0110 0.0114 111,661 -0.00(-4.20%)
Oct 14, 2020 0.0153 0.0153 0.0110 0.0119 258,445 +0.00(+8.18%)
Oct 13, 2020 0.0111 0.0125 0.0110 0.0110 239,616 +0.00(+0.00%)
Oct 12, 2020 0.0130 0.0130 0.0110 0.0110 234,300 -0.00(-10.57%)
Oct 09, 2020 0.0110 0.0130 0.0110 0.0123 171,400 +0.00(+2.50%)
Oct 08, 2020 0.0110 0.0130 0.0110 0.0120 202,717 +0.00(+0.00%)
Oct 07, 2020 0.0107 0.0143 0.0105 0.0120 491,067 +0.00(+9.09%)
Oct 06, 2020 0.0123 0.0123 0.0105 0.0110 488,081 -0.00(-10.57%)
Oct 05, 2020 0.0140 0.0150 0.0105 0.0123 2,431,846 -0.00(-12.14%)
Oct 02, 2020 0.0110 0.0155 0.0105 0.0140 946,600 +0.00(+17.65%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.