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

Global Tech Industries Group Inc (OP: GTII )

0.1153 -0.0022 (-1.87%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 31, 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 (%)
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%)
Dec 02, 2016 0.2339 0.2339 0.2323 0.2330 6,200 -0.00(-0.85%)
Nov 30, 2016 0.2350 0.2350 0.2350 0 +0.00(+0.49%)
Nov 29, 2016 0.2339 0.2339 0.2339 0.2339 1,276 -0.00(-0.49%)
Nov 28, 2016 0.2300 0.2350 0.2300 0.2350 9,500 +0.02(+7.01%)
Nov 22, 2016 0.2196 0.2196 0.2196 0 -0.00(-0.18%)
Nov 21, 2016 0.2200 0.2200 0.2200 0.2200 5,500 +0.00(+0.00%)
Nov 17, 2016 0.2200 0.2200 0.2200 0 +0.00(+1.85%)
Nov 16, 2016 0.2160 0.2160 0.2160 0.2160 4,050 +0.00(+0.00%)
Nov 15, 2016 0.2268 0.2268 0.2160 0.2160 5,600 -0.02(-7.88%)
Nov 14, 2016 0.2345 0.2345 0.2345 0.2345 400 +0.01(+4.21%)
Nov 10, 2016 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Nov 09, 2016 0.2159 0.2523 0.2159 0.2500 25,053 +0.02(+8.70%)
Nov 08, 2016 0.2350 0.2350 0.2300 0.2300 2,888 +0.00(+0.83%)
Nov 04, 2016 0.2281 0.2281 0.2281 0 +0.03(+14.05%)
Nov 02, 2016 0.2000 0.2000 0.2000 20 +0.04(+25.00%)
Nov 01, 2016 0.1800 0.1800 0.1600 0.1600 5,900 -0.07(-31.91%)
Oct 31, 2016 0.2350 0.2350 0.2350 0.2350 100 -0.00(-1.26%)
Oct 25, 2016 0.2380 0.2380 0.2380 0 -0.00(-0.83%)
Oct 24, 2016 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 21, 2016 0.2400 0.2400 0.2400 0.2400 600 +0.05(+23.84%)
Oct 19, 2016 0.1938 0.1938 0.1938 0 -0.05(-19.25%)
Oct 18, 2016 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Oct 17, 2016 0.2600 0.2600 0.2400 0.2400 8,846 -0.02(-7.69%)
Oct 14, 2016 0.2554 0.2600 0.2554 0.2600 3,600 +0.00(+0.00%)
Oct 12, 2016 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Oct 11, 2016 0.2200 0.2500 0.2200 0.2500 14,350 +0.00(+0.00%)
Oct 10, 2016 0.2500 0.2500 0.2500 0.2500 2,500 -0.02(-7.41%)
Oct 07, 2016 0.2000 0.2700 0.2000 0.2700 32,294 +0.01(+3.85%)
Oct 06, 2016 0.2600 0.2600 0.2600 0.2600 4,000 +0.01(+3.59%)
Oct 05, 2016 0.2600 0.2600 0.2510 0.2510 4,500 +0.01(+4.58%)
Oct 04, 2016 0.2710 0.2710 0.2400 0.2400 18,130 -0.03(-11.44%)
Oct 03, 2016 0.2950 0.2950 0.2710 0.2710 1,680 -0.03(-9.67%)
Sep 30, 2016 0.3000 0.3000 0.3000 0.3000 500 +0.00(+0.00%)
Sep 29, 2016 0.3000 0.3000 0.3000 0.3000 930 +0.00(+0.00%)
Sep 28, 2016 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 27, 2016 0.2560 0.3000 0.2550 0.3000 5,700 +0.00(+0.00%)
Sep 26, 2016 0.3000 0.3000 0.3000 0.3000 2,100 +0.00(+0.00%)
Sep 23, 2016 0.3000 0.3500 0.2560 0.3000 44,000 +0.00(+0.00%)
Sep 22, 2016 0.3000 0.3000 0.2600 0.3000 5,010 +0.00(+0.00%)
Sep 19, 2016 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Sep 16, 2016 0.3000 0.3000 0.3000 0.3000 10,180 -0.03(-9.91%)
Sep 15, 2016 0.2783 0.3330 0.2783 0.3330 18,810 +0.05(+16.84%)
Sep 13, 2016 0.2850 0.2850 0.2850 0 -0.01(-1.72%)
Sep 12, 2016 0.2500 0.2900 0.2500 0.2900 57,337 +0.04(+16.00%)
Sep 09, 2016 0.2400 0.2580 0.2400 0.2500 15,500 -0.01(-3.85%)
Sep 08, 2016 0.2650 0.2650 0.2600 0.2600 5,120 -0.01(-3.70%)
Sep 07, 2016 0.2700 0.2700 0.2150 0.2700 35,660 -0.01(-3.57%)
Aug 31, 2016 0.2800 0.2800 0.2800 0 +0.03(+12.00%)
Aug 30, 2016 0.2800 0.2800 0.2410 0.2500 5,700 -0.03(-10.71%)
Aug 29, 2016 0.2800 0.2850 0.2800 0.2800 47,080 -0.01(-3.45%)
Aug 23, 2016 0.2900 0.2900 0.2900 160 +0.01(+1.75%)
Aug 22, 2016 0.3000 0.3000 0.2850 0.2850 18,300 +0.00(+1.79%)
Aug 19, 2016 0.3100 0.3100 0.2800 0.2800 18,742 -0.03(-8.77%)
Aug 18, 2016 0.3100 0.3100 0.3000 0.3069 8,450 -0.00(-1.32%)
Aug 17, 2016 0.3110 0.3110 0.3110 0.3110 2,000 +0.00(+0.32%)
Aug 16, 2016 0.3000 0.3300 0.3000 0.3100 19,100 -0.01(-2.82%)
Aug 15, 2016 0.3300 0.3400 0.3190 0.3190 46,500 -0.01(-3.33%)
Aug 12, 2016 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+2.14%)
Aug 11, 2016 0.3231 0.3231 0.3231 0.3231 2,000 +0.02(+7.70%)
Aug 10, 2016 0.3000 0.3000 0.3000 0.3000 4,000 +0.00(+0.00%)
Aug 08, 2016 0.3000 0.3000 0.3000 0 -0.03(-9.06%)
Aug 05, 2016 0.3350 0.3350 0.2810 0.3299 9,300 -0.01(-1.52%)
Aug 04, 2016 0.3250 0.3350 0.3150 0.3350 9,000 -0.01(-4.29%)
Aug 02, 2016 0.3500 0.3500 0.3500 0 -0.03(-7.89%)
Aug 01, 2016 0.3500 0.3800 0.3500 0.3800 3,000 +0.01(+2.70%)
Jul 29, 2016 0.3800 0.3900 0.3700 0.3700 47,550 +0.07(+22.92%)
Jul 28, 2016 0.3900 0.3900 0.3010 0.3010 14,730 -0.08(-20.79%)
Jul 27, 2016 0.3592 0.3800 0.3500 0.3800 6,800 +0.03(+8.57%)
Jul 26, 2016 0.3500 0.3500 0.3500 0.3500 6,500 +0.00(+0.00%)
Jul 22, 2016 0.3500 0.3500 0.3500 0 -0.05(-12.50%)
Jul 21, 2016 0.2800 0.4000 0.2800 0.4000 9,780 +0.05(+14.29%)
Jul 20, 2016 0.3500 0.4000 0.3500 0.3500 6,200 -0.05(-13.56%)
Jul 15, 2016 0.4049 0.4049 0.4049 0 -0.01(-1.60%)
Jul 14, 2016 0.4000 0.4115 0.4000 0.4115 5,300 -0.04(-8.56%)
Jul 12, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Jul 11, 2016 0.4500 0.4500 0.4500 0.4500 5,000 +0.00(+0.02%)
Jul 08, 2016 0.4300 0.4499 0.4300 0.4499 9,950 +0.03(+7.12%)
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.