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 (%)
Sep 28, 2018 0.2500 0.3300 0.2500 0.3200 64,700 -0.01(-3.03%)
Sep 27, 2018 0.4000 0.4500 0.2120 0.3300 286,383 -0.07(-17.50%)
Sep 26, 2018 0.4500 0.4500 0.3800 0.4000 105,799 +0.00(+0.00%)
Sep 25, 2018 0.3985 0.4500 0.3500 0.4000 208,324 +0.04(+11.11%)
Sep 24, 2018 0.3500 0.4550 0.3120 0.3600 351,646 +0.06(+20.00%)
Sep 21, 2018 0.2750 0.5000 0.2200 0.3000 903,000 +0.03(+12.15%)
Sep 20, 2018 0.2400 0.2785 0.1800 0.2675 235,356 +0.04(+16.30%)
Sep 19, 2018 0.2000 0.2480 0.1600 0.2300 399,532 +0.07(+43.75%)
Sep 18, 2018 0.1500 0.1799 0.1400 0.1600 71,294 +0.02(+18.52%)
Sep 17, 2018 0.1250 0.1975 0.1250 0.1350 230,121 +0.01(+5.55%)
Sep 14, 2018 0.1300 0.1300 0.1240 0.1279 68,500 -0.01(-8.64%)
Sep 13, 2018 0.1350 0.1700 0.1150 0.1400 50,907 +0.01(+3.70%)
Sep 12, 2018 0.1100 0.1400 0.0830 0.1350 178,592 +0.02(+12.50%)
Sep 11, 2018 0.1750 0.1800 0.1000 0.1200 461,452 -0.06(-33.33%)
Sep 10, 2018 0.2250 0.2251 0.1500 0.1800 209,679 -0.04(-18.18%)
Sep 07, 2018 0.1400 0.3600 0.1160 0.2200 455,600 +0.10(+83.33%)
Sep 06, 2018 0.1000 0.2450 0.0600 0.1200 783,764 +0.06(+90.17%)
Sep 05, 2018 0.0551 0.0660 0.0551 0.0631 93,099 +0.00(+5.17%)
Sep 04, 2018 0.0600 0.0600 0.0571 0.0600 82,924 +0.01(+11.32%)
Aug 31, 2018 0.0539 0.0539 0.0539 0 -0.00(-0.19%)
Aug 30, 2018 0.0600 0.0600 0.0475 0.0540 54,346 -0.00(-1.82%)
Aug 29, 2018 0.0525 0.0595 0.0472 0.0550 59,780 +0.01(+12.70%)
Aug 28, 2018 0.0590 0.0590 0.0476 0.0488 53,718 -0.01(-17.29%)
Aug 27, 2018 0.0530 0.0590 0.0476 0.0590 55,906 -0.00(-1.67%)
Aug 24, 2018 0.0510 0.0650 0.0510 0.0600 67,300 +0.01(+18.58%)
Aug 23, 2018 0.0480 0.0506 0.0480 0.0506 3,600 +0.00(+7.43%)
Aug 22, 2018 0.0460 0.0650 0.0460 0.0471 11,970 -0.02(-31.74%)
Aug 21, 2018 0.0680 0.0690 0.0595 0.0690 44,800 +0.00(+0.00%)
Aug 20, 2018 0.0740 0.0740 0.0595 0.0690 27,400 +0.01(+9.52%)
Aug 17, 2018 0.0700 0.0800 0.0480 0.0630 220,400 -0.01(-10.00%)
Aug 16, 2018 0.0463 0.0700 0.0463 0.0700 156,798 +0.02(+37.25%)
Aug 15, 2018 0.0560 0.0560 0.0510 0.0510 19,075 -0.00(-7.27%)
Aug 14, 2018 0.0613 0.0650 0.0500 0.0550 43,270 +0.00(+10.00%)
Aug 13, 2018 0.0625 0.0625 0.0500 0.0500 37,000 -0.01(-21.87%)
Aug 09, 2018 0.0640 0.0640 0.0640 0 -0.00(-1.54%)
Aug 08, 2018 0.0625 0.0650 0.0600 0.0650 9,200 -0.00(-2.99%)
Aug 07, 2018 0.0593 0.0670 0.0500 0.0670 42,244 +0.01(+11.67%)
Aug 06, 2018 0.0600 0.0670 0.0520 0.0600 25,793 -0.01(-9.09%)
Aug 03, 2018 0.0660 0.0660 0.0660 0.0660 20,500 +0.01(+8.20%)
Aug 02, 2018 0.0660 0.0660 0.0610 0.0610 26,689 -0.00(-6.15%)
Jul 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Jul 30, 2018 0.0610 0.0750 0.0610 0.0750 33,251 +0.00(+7.14%)
Jul 27, 2018 0.0675 0.0700 0.0675 0.0700 1,200 +0.01(+16.47%)
Jul 26, 2018 0.0720 0.0720 0.0601 0.0601 39,070 -0.01(-18.78%)
Jul 25, 2018 0.0745 0.0745 0.0615 0.0740 50,450 +0.00(+5.71%)
Jul 24, 2018 0.0700 0.0700 0.0700 0.0700 925 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0700 0.0700 0.0700 2,601 -0.01(-10.26%)
Jul 20, 2018 0.0935 0.0935 0.0620 0.0780 22,075 +0.00(+1.30%)
Jul 19, 2018 0.0620 0.0780 0.0620 0.0770 15,500 +0.01(+23.20%)
Jul 18, 2018 0.0635 0.0635 0.0625 0.0625 20,050 -0.00(-5.30%)
Jul 17, 2018 0.0631 0.0660 0.0631 0.0660 22,530 -0.01(-15.38%)
Jul 16, 2018 0.0780 0.0780 0.0625 0.0780 82,950 +0.00(+5.06%)
Jul 13, 2018 0.0800 0.0800 0.0710 0.0742 51,011 -0.00(-4.82%)
Jul 12, 2018 0.0800 0.0800 0.0760 0.0780 4,770 -0.01(-12.36%)
Jul 11, 2018 0.0730 0.0890 0.0720 0.0890 27,028 +0.02(+21.92%)
Jul 10, 2018 0.0800 0.0800 0.0730 0.0730 13,920 -0.01(-9.88%)
Jul 09, 2018 0.0940 0.0950 0.0810 0.0810 18,215 +0.01(+12.50%)
Jul 06, 2018 0.0950 0.0950 0.0720 0.0720 46,512 +0.00(+1.41%)
Jul 05, 2018 0.0910 0.0950 0.0700 0.0710 37,043 -0.02(-24.47%)
Jul 03, 2018 0.0940 0.0940 0.0940 0 +0.01(+10.59%)
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.