Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • 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: 9:43 AM EDT, Jun 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 (%)
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%)
Oct 01, 2020 0.0124 0.0124 0.0090 0.0119 653,236 -0.00(-3.25%)
Sep 30, 2020 0.0117 0.0125 0.0114 0.0123 135,524 +0.00(+4.24%)
Sep 29, 2020 0.0112 0.0130 0.0100 0.0118 1,079,510 +0.00(+3.51%)
Sep 28, 2020 0.0109 0.0114 0.0090 0.0114 2,035,074 +0.00(+26.67%)
Sep 25, 2020 0.0098 0.0098 0.0090 0.0090 1,249,400 -0.00(-1.10%)
Sep 24, 2020 0.0103 0.0106 0.0091 0.0091 5,533,746 -0.00(-11.65%)
Sep 23, 2020 0.0105 0.0109 0.0100 0.0103 8,399,481 +0.00(+1.98%)
Sep 22, 2020 0.0095 0.0109 0.0095 0.0101 9,274,890 +0.00(+1.00%)
Sep 21, 2020 0.0119 0.0119 0.0099 0.0100 3,117,123 -0.00(-3.85%)
Sep 18, 2020 0.0109 0.0111 0.0101 0.0104 1,968,100 +0.00(+2.97%)
Sep 17, 2020 0.0125 0.0125 0.0101 0.0101 1,070,493 -0.00(-11.40%)
Sep 16, 2020 0.0115 0.0124 0.0105 0.0114 471,683 -0.00(-5.79%)
Sep 15, 2020 0.0127 0.0135 0.0121 0.0121 2,415,064 -0.00(-8.33%)
Sep 14, 2020 0.0135 0.0135 0.0120 0.0132 2,804,641 +0.00(+0.00%)
Sep 11, 2020 0.0110 0.0138 0.0095 0.0132 1,176,300 +0.00(+6.45%)
Sep 10, 2020 0.0129 0.0129 0.0115 0.0124 1,441,660 -0.00(-5.34%)
Sep 09, 2020 0.0129 0.0133 0.0119 0.0131 2,463,347 -0.00(-2.24%)
Sep 08, 2020 0.0120 0.0136 0.0118 0.0134 2,564,923 +0.00(+8.06%)
Sep 04, 2020 0.0103 0.0128 0.0101 0.0124 1,444,300 +0.00(+12.73%)
Sep 03, 2020 0.0106 0.0138 0.0101 0.0110 1,039,734 -0.00(-5.98%)
Sep 02, 2020 0.0120 0.0122 0.0106 0.0117 443,459 -0.00(-8.59%)
Sep 01, 2020 0.0132 0.0138 0.0121 0.0128 620,622 -0.00(-3.03%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.