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: 12:46 PM EDT, May 17, 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 (%)
Feb 26, 2021 0.0460 0.0498 0.0381 0.0425 8,698,900 -0.00(-5.76%)
Feb 25, 2021 0.0498 0.0540 0.0401 0.0451 5,083,241 -0.00(-4.85%)
Feb 24, 2021 0.0500 0.0500 0.0450 0.0474 4,635,137 +0.00(+7.73%)
Feb 23, 2021 0.0500 0.0560 0.0380 0.0440 8,762,523 -0.01(-12.87%)
Feb 22, 2021 0.0600 0.0610 0.0501 0.0505 7,317,707 -0.00(-4.72%)
Feb 19, 2021 0.0540 0.0567 0.0480 0.0530 9,150,800 -0.00(-5.36%)
Feb 18, 2021 0.0645 0.0645 0.0501 0.0560 7,909,021 -0.00(-6.67%)
Feb 17, 2021 0.0600 0.0600 0.0520 0.0600 8,176,802 +0.00(+0.00%)
Feb 16, 2021 0.0675 0.0719 0.0570 0.0600 20,074,956 -0.01(-10.45%)
Feb 12, 2021 0.0561 0.0720 0.0497 0.0670 32,822,200 +0.01(+15.52%)
Feb 11, 2021 0.0599 0.0650 0.0530 0.0580 13,353,817 +0.00(+4.50%)
Feb 10, 2021 0.0589 0.0670 0.0498 0.0555 20,362,114 +0.00(+6.73%)
Feb 09, 2021 0.0450 0.0790 0.0370 0.0520 32,821,792 +0.01(+21.50%)
Feb 08, 2021 0.0500 0.0500 0.0400 0.0428 20,369,134 -0.00(-2.73%)
Feb 05, 2021 0.0441 0.0479 0.0415 0.0440 10,925,400 +0.00(+0.00%)
Feb 04, 2021 0.0480 0.0480 0.0420 0.0440 8,220,848 +0.00(+8.37%)
Feb 03, 2021 0.0417 0.0490 0.0398 0.0406 7,520,386 +0.00(+1.25%)
Feb 02, 2021 0.0360 0.0450 0.0360 0.0401 6,152,354 +0.00(+0.25%)
Feb 01, 2021 0.0430 0.0431 0.0349 0.0400 10,005,857 -0.00(-6.76%)
Jan 29, 2021 0.0400 0.0483 0.0351 0.0429 7,180,900 -0.01(-11.18%)
Jan 28, 2021 0.0559 0.0559 0.0365 0.0483 14,038,375 -0.01(-13.60%)
Jan 27, 2021 0.0623 0.0672 0.0475 0.0559 11,109,446 -0.01(-17.06%)
Jan 26, 2021 0.0715 0.0750 0.0620 0.0674 16,155,823 +0.00(+5.31%)
Jan 25, 2021 0.0630 0.0690 0.0541 0.0640 33,285,036 +0.00(+3.90%)
Jan 22, 2021 0.0603 0.0675 0.0500 0.0616 24,998,998 -0.01(-12.00%)
Jan 21, 2021 0.0579 0.0700 0.0426 0.0700 84,979,360 +0.03(+78.12%)
Jan 20, 2021 0.0542 0.1000 0.0310 0.0393 99,697,552 +0.02(+70.87%)
Jan 19, 2021 0.0230 0.0230 0.0184 0.0230 3,220,311 +0.00(+5.50%)
Jan 15, 2021 0.0201 0.0230 0.0171 0.0218 5,227,900 +0.00(+14.74%)
Jan 14, 2021 0.0200 0.0220 0.0190 0.0190 4,245,878 -0.00(-1.55%)
Jan 13, 2021 0.0200 0.0210 0.0190 0.0193 3,736,232 -0.00(-2.53%)
Jan 12, 2021 0.0190 0.0211 0.0180 0.0198 8,394,532 +0.00(+13.14%)
Jan 11, 2021 0.0210 0.0225 0.0160 0.0175 6,177,900 -0.00(-12.50%)
Jan 08, 2021 0.0227 0.0235 0.0177 0.0200 4,334,000 -0.00(-11.89%)
Jan 07, 2021 0.0220 0.0270 0.0200 0.0227 8,751,386 +0.00(+13.50%)
Jan 06, 2021 0.0298 0.0325 0.0191 0.0200 9,018,017 -0.00(-19.35%)
Jan 05, 2021 0.0169 0.0268 0.0159 0.0248 8,832,321 +0.01(+60.00%)
Jan 04, 2021 0.0179 0.0179 0.0145 0.0155 3,997,217 -0.00(-7.74%)
Dec 31, 2020 0.0168 0.0168 0.0168 2,184,005 +0.00(+16.67%)
Dec 30, 2020 0.0158 0.0160 0.0138 0.0144 2,184,005 -0.00(-2.70%)
Dec 29, 2020 0.0175 0.0176 0.0140 0.0148 2,734,038 -0.00(-7.50%)
Dec 28, 2020 0.0150 0.0180 0.0135 0.0160 4,572,275 +0.00(+6.67%)
Dec 24, 2020 0.0160 0.0163 0.0140 0.0150 910,300 -0.00(-5.06%)
Dec 23, 2020 0.0155 0.0168 0.0135 0.0158 2,533,387 +0.00(+5.33%)
Dec 22, 2020 0.0165 0.0169 0.0147 0.0150 2,258,998 -0.00(-10.71%)
Dec 21, 2020 0.0169 0.0169 0.0151 0.0168 958,022 -0.00(-0.59%)
Dec 18, 2020 0.0151 0.0169 0.0151 0.0169 967,700 +0.00(+4.32%)
Dec 17, 2020 0.0200 0.0218 0.0159 0.0162 3,633,061 -0.00(-14.74%)
Dec 16, 2020 0.0180 0.0190 0.0148 0.0190 2,800,277 +0.00(+7.34%)
Dec 15, 2020 0.0179 0.0185 0.0150 0.0177 2,957,829 +0.00(+2.91%)
Dec 14, 2020 0.0197 0.0230 0.0155 0.0172 2,011,785 -0.00(-8.99%)
Dec 11, 2020 0.0250 0.0320 0.0152 0.0189 6,910,300 -0.01(-30.00%)
Dec 10, 2020 0.0400 0.0500 0.0181 0.0270 21,215,042 -0.01(-32.50%)
Dec 09, 2020 0.0120 0.0400 0.0107 0.0400 20,911,440 +0.03(+233.33%)
Dec 08, 2020 0.0125 0.0125 0.0101 0.0120 1,684,470 +0.00(+7.14%)
Dec 07, 2020 0.0107 0.0120 0.0105 0.0112 1,557,755 +0.00(+4.67%)
Dec 04, 2020 0.0120 0.0120 0.0107 0.0107 744,300 -0.00(-6.96%)
Dec 03, 2020 0.0110 0.0120 0.0107 0.0115 883,542 +0.00(+4.55%)
Dec 02, 2020 0.0110 0.0120 0.0107 0.0110 1,457,451 -0.00(-1.79%)
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.