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 (%)
Jul 31, 2020 0.0186 0.0220 0.0186 0.0220 2,200 +0.00(+4.76%)
Jul 30, 2020 0.0151 0.0220 0.0151 0.0210 39,920 +0.00(+5.00%)
Jul 29, 2020 0.0200 0.0200 0.0151 0.0200 54,982 +0.00(+3.63%)
Jul 28, 2020 0.0200 0.0220 0.0193 0.0193 19,618 +0.00(+4.32%)
Jul 27, 2020 0.0151 0.0200 0.0151 0.0185 12,794 -0.00(-7.50%)
Jul 24, 2020 0.0165 0.0200 0.0165 0.0200 101,800 +0.00(+21.21%)
Jul 23, 2020 0.0163 0.0200 0.0163 0.0165 46,040 -0.00(-17.09%)
Jul 22, 2020 0.0199 0.0200 0.0199 0.0199 46,727 +0.00(+0.00%)
Jul 21, 2020 0.0150 0.0199 0.0150 0.0199 268,252 +0.01(+43.17%)
Jul 20, 2020 0.0160 0.0199 0.0138 0.0139 41,239 -0.01(-30.15%)
Jul 17, 2020 0.0199 0.0199 0.0155 0.0199 183,600 +0.00(+10.56%)
Jul 16, 2020 0.0180 0.0180 0.0180 0.0180 1,065 -0.00(-0.55%)
Jul 14, 2020 0.0181 0.0181 0.0181 0 +0.00(+12.42%)
Jul 13, 2020 0.0214 0.0214 0.0161 0.0161 28,165 -0.01(-26.48%)
Jul 10, 2020 0.0210 0.0219 0.0160 0.0219 40,700 +0.01(+55.32%)
Jul 09, 2020 0.0170 0.0170 0.0141 0.0141 2,015 -0.00(-9.03%)
Jul 08, 2020 0.0213 0.0213 0.0141 0.0155 32,800 +0.00(+20.16%)
Jul 07, 2020 0.0160 0.0217 0.0121 0.0129 33,602 -0.00(-25.43%)
Jul 06, 2020 0.0218 0.0218 0.0173 0.0173 2,550 -0.00(-20.64%)
Jul 02, 2020 0.0190 0.0218 0.0190 0.0218 3,500 +0.01(+31.33%)
Jul 01, 2020 0.0219 0.0219 0.0161 0.0166 18,600 -0.00(-17.82%)
Jun 30, 2020 0.0161 0.0202 0.0161 0.0202 21,680 +0.00(+12.22%)
Jun 29, 2020 0.0222 0.0222 0.0170 0.0180 53,850 -0.00(-14.69%)
Jun 26, 2020 0.0218 0.0218 0.0195 0.0211 12,800 +0.00(+0.48%)
Jun 24, 2020 0.0210 0.0210 0.0210 0 -0.00(-0.94%)
Jun 23, 2020 0.0170 0.0218 0.0170 0.0212 23,029 +0.00(+8.72%)
Jun 22, 2020 0.0222 0.0222 0.0195 0.0195 108,348 +0.00(+0.00%)
Jun 19, 2020 0.0208 0.0219 0.0195 0.0195 10,700 -0.00(-2.50%)
Jun 18, 2020 0.0200 0.0200 0.0200 0.0200 800 -0.00(-9.50%)
Jun 17, 2020 0.0200 0.0221 0.0200 0.0221 453 -0.00(-0.45%)
Jun 16, 2020 0.0222 0.0222 0.0222 0.0222 150 -0.00(-0.45%)
Jun 15, 2020 0.0215 0.0223 0.0195 0.0223 56,176 +0.00(+6.19%)
Jun 12, 2020 0.0190 0.0220 0.0190 0.0210 1,600 -0.00(-10.26%)
Jun 11, 2020 0.0190 0.0234 0.0190 0.0234 2,246 +0.00(+8.84%)
Jun 10, 2020 0.0247 0.0247 0.0190 0.0215 18,200 +0.00(+18.78%)
Jun 09, 2020 0.0190 0.0190 0.0181 0.0181 5,131 -0.00(-6.70%)
Jun 08, 2020 0.0168 0.0249 0.0168 0.0194 46,816 -0.00(-11.01%)
Jun 05, 2020 0.0218 0.0250 0.0193 0.0218 11,600 +0.00(+17.84%)
Jun 04, 2020 0.0185 0.0185 0.0185 0.0185 5,000 -0.01(-22.92%)
Jun 03, 2020 0.0161 0.0240 0.0161 0.0240 4,960 +0.00(+0.00%)
Jun 02, 2020 0.0240 0.0240 0.0240 0.0240 300 -0.00(-11.11%)
Jun 01, 2020 0.0225 0.0270 0.0171 0.0270 43,331 +0.01(+68.75%)
May 29, 2020 0.0225 0.0225 0.0151 0.0160 38,800 -0.01(-28.89%)
May 28, 2020 0.0225 0.0225 0.0201 0.0225 30,044 +0.00(+0.00%)
May 27, 2020 0.0223 0.0230 0.0223 0.0225 7,166 -0.00(-1.32%)
May 26, 2020 0.0230 0.0230 0.0228 0.0228 2,270 -0.00(-0.87%)
May 22, 2020 0.0220 0.0230 0.0220 0.0230 6,500 +0.00(+0.00%)
May 21, 2020 0.0220 0.0230 0.0201 0.0230 31,600 +0.00(+14.43%)
May 20, 2020 0.0230 0.0230 0.0200 0.0201 10,289 -0.00(-9.46%)
May 19, 2020 0.0255 0.0255 0.0207 0.0222 12,333 +0.00(+1.83%)
May 18, 2020 0.0232 0.0240 0.0217 0.0218 151,953 +0.00(+4.81%)
May 15, 2020 0.0230 0.0245 0.0185 0.0208 317,900 +0.00(+15.56%)
May 14, 2020 0.0215 0.0230 0.0180 0.0180 15,879 +0.00(+0.00%)
May 13, 2020 0.0229 0.0229 0.0180 0.0180 26,415 +0.00(+12.50%)
May 12, 2020 0.0229 0.0229 0.0160 0.0160 3,600 -0.01(-30.13%)
May 11, 2020 0.0156 0.0230 0.0152 0.0229 193,402 +0.00(+13.37%)
May 08, 2020 0.0202 0.0202 0.0202 0.0202 1,500 -0.00(-11.79%)
May 07, 2020 0.0170 0.0229 0.0170 0.0229 13,450 +0.00(+14.50%)
May 06, 2020 0.0200 0.0200 0.0200 0.0200 6,044 -0.00(-13.04%)
May 05, 2020 0.0239 0.0239 0.0151 0.0230 7,106 +0.00(+0.44%)
May 04, 2020 0.0239 0.0239 0.0151 0.0229 26,000 +0.01(+38.79%)
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.