Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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: 3:59 PM EDT, May 16, 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 (%)
Dec 31, 2019 0.5796 0.6249 0.5300 0.5700 38,200 +0.01(+2.24%)
Dec 30, 2019 0.5926 0.6398 0.5300 0.5575 57,816 -0.08(-12.89%)
Dec 27, 2019 0.6600 0.6875 0.6000 0.6400 28,300 -0.03(-4.48%)
Dec 26, 2019 0.7000 0.7285 0.6150 0.6700 106,660 -0.09(-12.07%)
Dec 24, 2019 0.7900 0.7900 0.7200 0.7620 10,200 -0.02(-2.30%)
Dec 23, 2019 0.6300 0.9500 0.6300 0.7799 50,670 +0.06(+8.49%)
Dec 20, 2019 0.7050 0.7995 0.6300 0.7189 20,800 -0.01(-1.52%)
Dec 19, 2019 0.8385 0.8385 0.7000 0.7300 40,870 -0.02(-2.67%)
Dec 18, 2019 0.7700 0.8498 0.7150 0.7500 36,922 -0.03(-3.23%)
Dec 17, 2019 0.7850 0.8000 0.7100 0.7750 37,811 +0.01(+0.65%)
Dec 16, 2019 0.8550 0.8550 0.7000 0.7700 44,444 -0.07(-8.33%)
Dec 13, 2019 1.080 1.080 0.8400 0.8400 148,100 -0.26(-23.64%)
Dec 12, 2019 1.290 1.290 0.9300 1.100 200,321 -0.20(-15.33%)
Dec 11, 2019 1.250 1.410 1.160 1.299 97,338 +0.25(+23.73%)
Dec 10, 2019 1.270 1.290 0.9500 1.050 86,334 -0.24(-18.40%)
Dec 09, 2019 1.410 1.450 1.200 1.287 179,246 -0.07(-5.38%)
Dec 06, 2019 1.340 1.429 1.280 1.360 21,400 +0.05(+3.82%)
Dec 05, 2019 1.350 1.365 1.307 1.310 4,376 -0.04(-2.96%)
Dec 04, 2019 1.320 1.350 1.320 1.350 5,973 +0.01(+0.75%)
Dec 03, 2019 1.320 1.420 1.300 1.340 12,551 +0.02(+1.82%)
Dec 02, 2019 1.250 1.400 1.250 1.316 24,816 +0.06(+4.44%)
Nov 29, 2019 1.350 1.350 1.260 1.260 1,600 -0.04(-3.08%)
Nov 27, 2019 1.440 1.440 1.260 1.300 10,300 -0.14(-9.72%)
Nov 26, 2019 1.390 1.440 1.390 1.440 3,528 +0.03(+2.13%)
Nov 25, 2019 1.150 1.490 1.150 1.410 44,361 +0.27(+23.77%)
Nov 22, 2019 1.790 1.790 1.010 1.139 9,700 -0.08(-6.62%)
Nov 21, 2019 1.790 1.790 1.150 1.220 23,747 -0.01(-0.81%)
Nov 20, 2019 0.8000 1.230 0.8000 1.230 17,956 +0.20(+19.42%)
Nov 19, 2019 1.120 1.130 0.8100 1.030 54,662 -0.09(-8.40%)
Nov 18, 2019 1.307 1.340 1.100 1.125 21,582 -0.27(-19.10%)
Nov 15, 2019 1.370 1.400 1.250 1.390 43,100 +0.01(+0.72%)
Nov 14, 2019 1.500 1.500 1.350 1.380 20,780 -0.07(-4.83%)
Nov 13, 2019 1.590 1.590 1.340 1.450 22,610 -0.14(-8.81%)
Nov 12, 2019 1.500 1.700 1.470 1.590 54,360 +0.08(+4.95%)
Nov 11, 2019 1.500 1.530 1.500 1.515 9,243 -0.09(-5.31%)
Nov 08, 2019 1.800 1.800 1.600 1.600 17,600 -0.01(-0.62%)
Nov 07, 2019 1.520 1.730 1.520 1.610 11,241 +0.11(+7.33%)
Nov 06, 2019 1.600 1.600 1.500 1.500 19,055 -0.05(-3.23%)
Nov 05, 2019 1.930 1.930 1.510 1.550 23,950 -0.36(-19.06%)
Nov 04, 2019 2.040 2.040 1.700 1.915 14,061 +0.22(+13.23%)
Nov 01, 2019 1.750 1.750 1.510 1.691 11,500 -0.06(-3.36%)
Oct 31, 2019 1.600 1.750 1.500 1.750 46,511 +0.02(+1.16%)
Oct 30, 2019 1.680 1.750 1.510 1.730 30,566 +0.01(+0.58%)
Oct 29, 2019 1.800 1.800 1.667 1.720 6,770 -0.11(-6.01%)
Oct 28, 2019 1.860 1.860 1.750 1.830 19,552 -0.01(-0.54%)
Oct 25, 2019 1.800 1.850 1.760 1.840 9,300 +0.04(+2.22%)
Oct 24, 2019 1.870 1.920 1.670 1.800 25,588 -0.08(-4.26%)
Oct 23, 2019 2.150 2.150 1.830 1.880 42,408 -0.21(-10.05%)
Oct 22, 2019 2.000 2.110 1.879 2.090 53,604 +0.11(+5.56%)
Oct 21, 2019 1.560 2.040 1.560 1.980 19,043 +0.38(+23.75%)
Oct 18, 2019 1.620 1.620 1.560 1.600 3,100 -0.05(-3.03%)
Oct 17, 2019 1.800 1.800 1.560 1.650 5,346 -0.14(-7.82%)
Oct 16, 2019 1.710 1.790 1.700 1.790 1,802 +0.11(+6.55%)
Oct 15, 2019 1.790 1.800 1.600 1.680 10,447 -0.11(-6.15%)
Oct 14, 2019 1.850 1.850 1.660 1.790 3,486 +0.09(+5.29%)
Oct 11, 2019 1.800 1.800 1.700 1.700 5,500 -0.11(-6.08%)
Oct 10, 2019 2.000 2.000 1.810 1.810 2,783 -0.19(-9.50%)
Oct 09, 2019 1.750 2.000 1.700 2.000 5,635 +0.24(+13.64%)
Oct 08, 2019 1.920 1.920 1.760 1.760 16,195 -0.14(-7.37%)
Oct 07, 2019 1.500 1.960 1.500 1.900 11,261 +0.40(+26.67%)
Oct 04, 2019 1.750 1.800 1.420 1.500 22,300 -0.15(-9.09%)
Oct 03, 2019 2.465 2.490 1.650 1.650 41,843 -0.81(-32.93%)
Oct 02, 2019 2.950 2.950 2.460 2.460 8,688 -0.49(-16.61%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.