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 (%)
May 31, 2019 0.0600 0.0619 0.0506 0.0571 29,700 -0.00(-4.83%)
May 30, 2019 0.0620 0.0620 0.0501 0.0600 49,194 +0.00(+3.45%)
May 29, 2019 0.0502 0.0659 0.0494 0.0580 122,251 +0.01(+9.43%)
May 28, 2019 0.0525 0.0600 0.0525 0.0530 26,100 +0.00(+5.58%)
May 24, 2019 0.0688 0.0688 0.0500 0.0502 145,100 -0.01(-22.65%)
May 23, 2019 0.0576 0.0675 0.0556 0.0649 12,711 +0.00(+0.31%)
May 22, 2019 0.0740 0.0740 0.0550 0.0647 46,212 -0.01(-7.57%)
May 21, 2019 0.0700 0.0700 0.0700 0.0700 4,999 -0.00(-6.67%)
May 20, 2019 0.0625 0.0800 0.0625 0.0750 21,160 +0.01(+7.30%)
May 17, 2019 0.0699 0.0699 0.0699 0.0699 10,000 -0.00(-6.30%)
May 16, 2019 0.0562 0.0746 0.0562 0.0746 8,610 -0.01(-12.85%)
May 15, 2019 0.0909 0.0909 0.0813 0.0856 18,650 -0.00(-3.71%)
May 14, 2019 0.0700 0.0889 0.0599 0.0889 118,572 -0.01(-11.10%)
May 13, 2019 0.1000 0.1000 0.0995 0.1000 55,000 +0.02(+25.00%)
May 10, 2019 0.0850 0.0850 0.0730 0.0800 84,200 -0.01(-5.88%)
May 09, 2019 0.0816 0.0900 0.0800 0.0850 51,084 -0.00(-1.96%)
May 08, 2019 0.0810 0.0967 0.0810 0.0867 42,800 -0.00(-3.67%)
May 07, 2019 0.0900 0.0920 0.0900 0.0900 64,871 +0.00(+0.00%)
May 06, 2019 0.1240 0.1240 0.0900 0.0900 88,412 -0.02(-18.11%)
May 03, 2019 0.1289 0.1420 0.1014 0.1099 52,300 +0.01(+5.67%)
May 02, 2019 0.1083 0.1110 0.1020 0.1040 39,771 -0.01(-9.33%)
May 01, 2019 0.1206 0.1287 0.1110 0.1147 39,429 -0.00(-2.71%)
Apr 30, 2019 0.1449 0.1490 0.1110 0.1179 80,698 -0.02(-12.28%)
Apr 29, 2019 0.1450 0.1607 0.1200 0.1344 71,810 -0.01(-6.28%)
Apr 26, 2019 0.1343 0.1500 0.1340 0.1434 37,900 -0.01(-5.03%)
Apr 25, 2019 0.1552 0.1710 0.1350 0.1510 61,645 -0.00(-2.71%)
Apr 24, 2019 0.1678 0.1900 0.1314 0.1552 133,041 -0.02(-9.45%)
Apr 23, 2019 0.1600 0.1995 0.1300 0.1714 557,432 +0.01(+7.12%)
Apr 22, 2019 0.1083 0.1950 0.0900 0.1600 1,060,826 +0.05(+42.86%)
Apr 18, 2019 0.1000 0.1120 0.0938 0.1120 56,800 +0.02(+22.40%)
Apr 17, 2019 0.1120 0.1120 0.0915 0.0915 27,160 -0.01(-8.50%)
Apr 16, 2019 0.1100 0.1120 0.1000 0.1000 52,780 -0.00(-2.44%)
Apr 15, 2019 0.1023 0.1025 0.1023 0.1025 27,667 +0.01(+8.58%)
Apr 12, 2019 0.0971 0.1016 0.0944 0.0944 7,300 +0.00(+3.74%)
Apr 11, 2019 0.1100 0.1100 0.0910 0.0910 48,240 -0.00(-3.19%)
Apr 10, 2019 0.1124 0.1130 0.0902 0.0940 67,595 -0.02(-16.15%)
Apr 09, 2019 0.1124 0.1124 0.1000 0.1121 20,487 +0.01(+12.10%)
Apr 08, 2019 0.0953 0.1011 0.0901 0.1000 20,520 -0.01(-5.03%)
Apr 05, 2019 0.0900 0.1124 0.0900 0.1053 18,800 -0.01(-6.32%)
Apr 04, 2019 0.1051 0.1124 0.1051 0.1124 31,872 +0.02(+15.52%)
Apr 03, 2019 0.0973 0.1046 0.0900 0.0973 8,800 +0.00(+0.00%)
Apr 02, 2019 0.1100 0.1100 0.0900 0.0973 125,400 -0.01(-11.79%)
Apr 01, 2019 0.1000 0.1189 0.1000 0.1103 118,275 +0.01(+12.21%)
Mar 29, 2019 0.1192 0.1192 0.0950 0.0983 26,300 -0.00(-1.70%)
Mar 28, 2019 0.1050 0.1050 0.1000 0.1000 14,311 -0.00(-2.25%)
Mar 27, 2019 0.0983 0.1200 0.0983 0.1023 25,028 +0.00(+4.07%)
Mar 26, 2019 0.1095 0.1095 0.0983 0.0983 5,410 -0.01(-10.64%)
Mar 25, 2019 0.1100 0.1100 0.1000 0.1100 4,200 +0.00(+0.00%)
Mar 22, 2019 0.1250 0.1250 0.1000 0.1100 26,600 -0.01(-11.29%)
Mar 21, 2019 0.1000 0.1240 0.1000 0.1240 3,651 +0.02(+24.00%)
Mar 20, 2019 0.1000 0.1238 0.1000 0.1000 14,448 -0.02(-19.35%)
Mar 18, 2019 0.1003 0.1244 0.1000 0.1240 31,511 +0.02(+23.63%)
Mar 15, 2019 0.1100 0.1243 0.1003 0.1003 98,900 +0.00(+0.30%)
Mar 14, 2019 0.0901 0.1100 0.0900 0.1000 30,511 +0.01(+10.99%)
Mar 13, 2019 0.0901 0.0901 0.0901 0.0901 1,500 -0.02(-15.00%)
Mar 12, 2019 0.1243 0.1243 0.0900 0.1060 43,040 -0.01(-11.67%)
Mar 11, 2019 0.1243 0.1243 0.1100 0.1200 24,870 +0.02(+17.76%)
Mar 08, 2019 0.0919 0.1019 0.0919 0.1019 16,000 +0.00(+1.90%)
Mar 07, 2019 0.0947 0.1000 0.0947 0.1000 40,639 +0.00(+0.00%)
Mar 06, 2019 0.0920 0.1000 0.0919 0.1000 14,211 +0.00(+0.00%)
Mar 05, 2019 0.0990 0.1000 0.0990 0.1000 6,051 +0.00(+1.42%)
Mar 04, 2019 0.1000 0.1000 0.0986 0.0986 8,740 +0.01(+6.71%)
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.