Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

0.0916 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Aug 31, 2022 0.9700 0.9750 0.7602 0.8199 193,184 -0.09(-9.90%)
Aug 30, 2022 0.6695 1.030 0.6000 0.9100 1,224,682 +0.31(+51.69%)
Aug 29, 2022 0.6009 0.6595 0.5530 0.5999 96,330 -0.04(-6.27%)
Aug 26, 2022 0.6251 0.7390 0.6010 0.6400 33,632 -0.04(-5.88%)
Aug 25, 2022 0.7200 0.7399 0.6010 0.6800 162,710 -0.04(-5.56%)
Aug 24, 2022 0.7698 0.7698 0.6290 0.7200 120,820 -0.05(-6.46%)
Aug 23, 2022 0.7761 0.9000 0.6975 0.7697 86,012 -0.10(-11.00%)
Aug 22, 2022 0.9001 0.9150 0.7110 0.8648 124,143 -0.05(-5.90%)
Aug 19, 2022 1.050 1.080 0.8326 0.9190 88,768 -0.14(-13.30%)
Aug 18, 2022 0.7740 1.140 0.7725 1.060 323,129 +0.31(+41.35%)
Aug 17, 2022 0.6244 0.7598 0.6200 0.7499 137,978 +0.13(+20.08%)
Aug 16, 2022 0.6216 0.6390 0.5230 0.6245 84,510 +0.04(+7.49%)
Aug 15, 2022 0.5100 0.6500 0.5100 0.5810 69,369 +0.05(+8.60%)
Aug 12, 2022 0.5435 0.5499 0.5200 0.5350 43,124 -0.00(-0.37%)
Aug 11, 2022 0.5500 0.5500 0.5030 0.5370 48,010 -0.01(-1.88%)
Aug 10, 2022 0.5100 0.5700 0.5100 0.5473 97,763 -0.02(-3.98%)
Aug 09, 2022 0.5624 0.6000 0.5000 0.5700 184,460 -0.02(-3.39%)
Aug 08, 2022 0.5400 0.6399 0.4972 0.5900 69,750 +0.08(+16.83%)
Aug 05, 2022 0.4905 0.5375 0.4610 0.5050 93,571 -0.04(-8.11%)
Aug 04, 2022 0.4400 0.6495 0.4400 0.5496 118,143 +0.11(+26.34%)
Aug 03, 2022 0.4789 0.4789 0.4302 0.4350 78,656 -0.04(-9.17%)
Aug 02, 2022 0.4500 0.4800 0.4351 0.4789 93,561 +0.01(+1.89%)
Aug 01, 2022 0.5495 0.5495 0.4500 0.4700 52,901 -0.03(-5.91%)
Jul 29, 2022 0.4450 0.5100 0.4450 0.4995 76,843 -0.00(-0.30%)
Jul 28, 2022 0.5350 0.5423 0.4854 0.5010 91,691 -0.03(-6.36%)
Jul 27, 2022 0.5511 0.5790 0.5000 0.5350 85,715 -0.03(-6.14%)
Jul 26, 2022 0.5420 0.5700 0.5250 0.5700 58,675 +0.00(+0.00%)
Jul 25, 2022 0.5675 0.5999 0.5500 0.5700 84,903 -0.01(-1.52%)
Jul 22, 2022 0.6270 0.6800 0.5788 0.5788 74,354 -0.03(-5.11%)
Jul 21, 2022 0.6984 0.7080 0.5800 0.6100 99,861 -0.10(-13.54%)
Jul 20, 2022 0.6490 0.7249 0.6013 0.7055 69,706 +0.05(+7.24%)
Jul 19, 2022 0.5959 0.6579 0.5851 0.6579 50,179 +0.07(+11.87%)
Jul 18, 2022 0.5925 0.6090 0.5500 0.5881 156,406 -0.01(-1.98%)
Jul 15, 2022 0.6480 0.6485 0.5900 0.6000 137,560 -0.01(-1.88%)
Jul 14, 2022 0.6900 0.6900 0.5505 0.6115 299,277 -0.08(-11.38%)
Jul 13, 2022 0.7003 0.7100 0.6300 0.6900 90,636 -0.01(-1.43%)
Jul 12, 2022 0.7105 0.7800 0.6900 0.7000 114,425 -0.10(-12.50%)
Jul 11, 2022 0.8988 0.8988 0.7453 0.8000 130,604 -0.08(-9.09%)
Jul 08, 2022 0.9200 0.9995 0.8493 0.8800 80,806 -0.05(-5.33%)
Jul 07, 2022 0.9870 0.9870 0.9015 0.9295 51,047 +0.03(+3.22%)
Jul 06, 2022 0.9000 0.9870 0.8506 0.9005 89,580 +0.00(+0.06%)
Jul 05, 2022 0.8800 0.9000 0.8510 0.9000 29,306 -0.01(-1.04%)
Jul 01, 2022 0.8305 0.9195 0.8305 0.9095 38,514 +0.01(+1.07%)
Jun 30, 2022 0.9100 0.9500 0.8591 0.8999 24,464 -0.03(-3.24%)
Jun 29, 2022 0.9700 0.9700 0.7325 0.9300 132,230 +0.00(+0.00%)
Jun 28, 2022 1.013 1.013 0.9200 0.9300 68,248 -0.04(-4.12%)
Jun 27, 2022 1.070 1.080 0.9501 0.9700 78,692 -0.13(-11.82%)
Jun 24, 2022 1.150 1.150 1.050 1.100 33,057 -0.01(-0.63%)
Jun 23, 2022 1.090 1.150 1.080 1.107 32,273 +0.05(+4.43%)
Jun 22, 2022 1.200 1.210 1.050 1.060 157,623 -0.16(-12.90%)
Jun 21, 2022 1.180 1.240 1.167 1.217 58,221 -0.01(-1.06%)
Jun 17, 2022 1.200 1.290 1.200 1.230 391,984 +0.05(+4.24%)
Jun 16, 2022 1.210 1.220 1.160 1.180 131,537 -0.03(-2.48%)
Jun 15, 2022 1.140 1.230 1.140 1.210 97,818 +0.06(+5.22%)
Jun 14, 2022 1.100 1.210 1.060 1.150 203,912 +0.02(+2.22%)
Jun 13, 2022 1.330 1.390 1.050 1.125 301,551 -0.20(-14.77%)
Jun 10, 2022 1.300 1.370 1.260 1.320 155,501 +0.06(+4.76%)
Jun 09, 2022 1.410 1.450 1.260 1.260 163,800 -0.15(-10.64%)
Jun 08, 2022 1.420 1.460 1.410 1.410 21,639 -0.02(-1.40%)
Jun 07, 2022 1.400 1.500 1.395 1.430 106,428 +0.04(+2.88%)
Jun 06, 2022 1.500 1.500 1.360 1.390 56,964 -0.08(-5.25%)
Jun 03, 2022 1.520 1.520 1.440 1.467 117,621 -0.08(-5.35%)
Jun 02, 2022 1.540 1.580 1.480 1.550 24,981 +0.02(+1.31%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.