Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 (%)
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%)
May 01, 2020 0.0239 0.0239 0.0160 0.0165 9,300 -0.01(-30.96%)
Apr 30, 2020 0.0168 0.0239 0.0168 0.0239 13,942 +0.01(+49.38%)
Apr 29, 2020 0.0175 0.0214 0.0160 0.0160 16,007 -0.00(-11.11%)
Apr 28, 2020 0.0180 0.0180 0.0180 0.0180 6,110 +0.00(+2.86%)
Apr 27, 2020 0.0214 0.0214 0.0170 0.0175 29,550 -0.00(-18.22%)
Apr 24, 2020 0.0223 0.0223 0.0170 0.0214 15,100 +0.00(+14.44%)
Apr 23, 2020 0.0149 0.0223 0.0149 0.0187 2,925 +0.00(+25.50%)
Apr 22, 2020 0.0235 0.0235 0.0149 0.0149 18,110 +0.00(+0.00%)
Apr 21, 2020 0.0200 0.0239 0.0141 0.0149 30,207 -0.01(-25.50%)
Apr 20, 2020 0.0130 0.0210 0.0130 0.0200 16,716 +0.00(+0.00%)
Apr 17, 2020 0.0199 0.0239 0.0185 0.0200 12,600 +0.01(+43.88%)
Apr 16, 2020 0.0199 0.0200 0.0139 0.0139 2,500 -0.00(-13.13%)
Apr 15, 2020 0.0199 0.0199 0.0160 0.0160 900 +0.00(+0.00%)
Apr 13, 2020 0.0160 0.0160 0.0160 0 -0.01(-33.33%)
Apr 09, 2020 0.0200 0.0240 0.0200 0.0240 23,500 +0.00(+20.00%)
Apr 08, 2020 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Apr 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Apr 03, 2020 0.0199 0.0200 0.0160 0.0160 30,300 +0.00(+0.00%)
Apr 02, 2020 0.0200 0.0200 0.0160 0.0160 8,300 -0.00(-5.33%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.