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: 3:02 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 (%)
Aug 31, 2020 0.0134 0.0143 0.0131 0.0132 598,361 -0.00(-1.49%)
Aug 28, 2020 0.0148 0.0148 0.0128 0.0134 2,727,800 +0.00(+3.88%)
Aug 27, 2020 0.0135 0.0145 0.0102 0.0129 3,553,316 -0.00(-3.01%)
Aug 26, 2020 0.0150 0.0150 0.0120 0.0133 605,613 +0.00(+5.56%)
Aug 25, 2020 0.0162 0.0162 0.0110 0.0126 3,130,915 -0.00(-20.75%)
Aug 24, 2020 0.0158 0.0180 0.0100 0.0159 2,539,646 -0.00(-0.62%)
Aug 21, 2020 0.0159 0.0162 0.0157 0.0160 286,400 +0.00(+0.63%)
Aug 20, 2020 0.0170 0.0170 0.0158 0.0159 571,146 -0.00(-6.47%)
Aug 19, 2020 0.0182 0.0182 0.0167 0.0170 157,567 +0.00(+5.59%)
Aug 18, 2020 0.0172 0.0172 0.0161 0.0161 172,901 -0.00(-5.85%)
Aug 17, 2020 0.0157 0.0175 0.0157 0.0171 419,934 +0.00(+0.59%)
Aug 14, 2020 0.0180 0.0180 0.0158 0.0170 787,700 -0.00(-3.41%)
Aug 13, 2020 0.0164 0.0178 0.0150 0.0176 275,404 +0.00(+9.32%)
Aug 12, 2020 0.0177 0.0177 0.0150 0.0161 574,592 -0.00(-1.83%)
Aug 11, 2020 0.0179 0.0180 0.0150 0.0164 523,645 -0.00(-7.34%)
Aug 10, 2020 0.0171 0.0177 0.0170 0.0177 1,171,400 +0.00(+3.51%)
Aug 07, 2020 0.0175 0.0175 0.0162 0.0171 4,404,600 -0.00(-1.72%)
Aug 06, 2020 0.0179 0.0179 0.0162 0.0174 181,729 +0.00(+3.57%)
Aug 05, 2020 0.0179 0.0179 0.0159 0.0168 232,319 -0.00(-5.08%)
Aug 04, 2020 0.0150 0.0178 0.0150 0.0177 776,986 +0.00(+5.36%)
Aug 03, 2020 0.0162 0.0180 0.0151 0.0168 721,374 +0.00(+3.70%)
Jul 31, 2020 0.0160 0.0170 0.0152 0.0162 1,061,400 -0.00(-3.57%)
Jul 30, 2020 0.0170 0.0170 0.0161 0.0168 227,926 -0.00(-0.59%)
Jul 29, 2020 0.0180 0.0188 0.0161 0.0169 500,975 +0.00(+4.32%)
Jul 28, 2020 0.0185 0.0185 0.0162 0.0162 71,135 -0.00(-5.81%)
Jul 27, 2020 0.0159 0.0185 0.0159 0.0172 334,118 +0.00(+1.78%)
Jul 24, 2020 0.0181 0.0181 0.0161 0.0169 1,040,500 +0.00(+2.42%)
Jul 23, 2020 0.0166 0.0185 0.0165 0.0165 620,914 -0.00(-5.71%)
Jul 22, 2020 0.0173 0.0190 0.0165 0.0175 1,306,333 +0.00(+1.16%)
Jul 21, 2020 0.0175 0.0175 0.0165 0.0173 1,085,364 -0.00(-1.14%)
Jul 20, 2020 0.0192 0.0192 0.0165 0.0175 1,988,453 -0.00(-9.79%)
Jul 17, 2020 0.0170 0.0200 0.0165 0.0194 1,316,200 +0.00(+14.79%)
Jul 16, 2020 0.0180 0.0180 0.0160 0.0169 667,302 +0.00(+0.60%)
Jul 15, 2020 0.0180 0.0180 0.0168 0.0168 422,052 -0.00(-2.89%)
Jul 14, 2020 0.0160 0.0180 0.0160 0.0173 391,577 +0.00(+4.85%)
Jul 13, 2020 0.0180 0.0180 0.0160 0.0165 408,301 -0.00(-5.71%)
Jul 10, 2020 0.0160 0.0175 0.0160 0.0175 961,300 +0.00(+8.02%)
Jul 09, 2020 0.0180 0.0180 0.0160 0.0162 502,240 -0.00(-2.41%)
Jul 08, 2020 0.0170 0.0180 0.0160 0.0166 245,177 -0.00(-2.35%)
Jul 07, 2020 0.0162 0.0180 0.0160 0.0170 431,086 -0.00(-5.56%)
Jul 06, 2020 0.0172 0.0180 0.0160 0.0180 412,175 +0.00(+8.43%)
Jul 02, 2020 0.0198 0.0198 0.0165 0.0166 264,500 -0.00(-7.78%)
Jul 01, 2020 0.0170 0.0182 0.0159 0.0180 669,410 +0.00(+8.43%)
Jun 30, 2020 0.0185 0.0194 0.0160 0.0166 435,441 -0.00(-7.78%)
Jun 29, 2020 0.0185 0.0190 0.0140 0.0180 1,508,033 +0.00(+7.14%)
Jun 26, 2020 0.0175 0.0175 0.0157 0.0168 395,500 -0.00(-4.00%)
Jun 25, 2020 0.0180 0.0181 0.0160 0.0175 599,776 -0.00(-2.78%)
Jun 24, 2020 0.0175 0.0180 0.0160 0.0180 526,499 +0.00(+9.09%)
Jun 23, 2020 0.0163 0.0188 0.0150 0.0165 858,440 +0.00(+0.00%)
Jun 22, 2020 0.0180 0.0180 0.0160 0.0165 665,353 -0.00(-8.33%)
Jun 19, 2020 0.0191 0.0191 0.0160 0.0180 653,400 -0.00(-5.76%)
Jun 18, 2020 0.0166 0.0198 0.0160 0.0191 524,933 +0.00(+15.76%)
Jun 17, 2020 0.0171 0.0175 0.0164 0.0165 461,350 +0.00(+0.00%)
Jun 16, 2020 0.0195 0.0195 0.0160 0.0165 2,296,965 -0.00(-13.16%)
Jun 15, 2020 0.0170 0.0220 0.0170 0.0190 2,332,692 +0.00(+12.43%)
Jun 12, 2020 0.0200 0.0200 0.0154 0.0169 3,143,000 +0.00(+8.33%)
Jun 11, 2020 0.0260 0.0275 0.0156 0.0156 2,356,591 -0.01(-38.58%)
Jun 10, 2020 0.0285 0.0285 0.0241 0.0254 381,753 -0.00(-6.96%)
Jun 09, 2020 0.0315 0.0349 0.0230 0.0273 1,521,975 -0.01(-17.52%)
Jun 08, 2020 0.0316 0.0397 0.0316 0.0331 951,967 +0.00(+2.16%)
Jun 05, 2020 0.0375 0.0375 0.0310 0.0324 919,000 -0.01(-13.60%)
Jun 04, 2020 0.0405 0.0405 0.0371 0.0375 707,768 -0.00(-8.09%)
Jun 03, 2020 0.0393 0.0440 0.0354 0.0408 1,292,745 -0.00(-0.49%)
Jun 02, 2020 0.0400 0.0450 0.0390 0.0410 1,964,710 +0.00(+9.33%)
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.