Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Global Fiber Technologies Inc (OP: GFTX )

0.0016 UNCHANGED
Last Price Updated: 1:54 PM EST, Dec 5, 2022 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 (%)
Jan 29, 2021 0.0054 0.0056 0.0035 0.0039 14,305,600 -0.00(-22.00%)
Jan 28, 2021 0.0034 0.0054 0.0027 0.0050 48,841,264 +0.00(+56.25%)
Jan 27, 2021 0.0025 0.0033 0.0020 0.0032 18,586,934 +0.00(+33.33%)
Jan 26, 2021 0.0021 0.0025 0.0019 0.0024 36,719,156 +0.00(+14.29%)
Jan 25, 2021 0.0019 0.0024 0.0017 0.0021 10,482,713 +0.00(+16.67%)
Jan 22, 2021 0.0019 0.0019 0.0015 0.0018 9,049,800 +0.00(+12.50%)
Jan 21, 2021 0.0015 0.0018 0.0015 0.0016 11,239,887 +0.00(+6.67%)
Jan 20, 2021 0.0015 0.0016 0.0013 0.0015 3,130,470 -0.00(-6.25%)
Jan 19, 2021 0.0018 0.0018 0.0014 0.0016 1,930,357 -0.00(-5.88%)
Jan 15, 2021 0.0016 0.0018 0.0014 0.0017 3,600,800 +0.00(+0.00%)
Jan 14, 2021 0.0019 0.0019 0.0015 0.0017 4,452,591 +0.00(+0.00%)
Jan 13, 2021 0.0021 0.0022 0.0015 0.0017 7,955,510 -0.00(-15.00%)
Jan 12, 2021 0.0018 0.0020 0.0018 0.0020 976,000 +0.00(+11.11%)
Jan 11, 2021 0.0019 0.0022 0.0016 0.0018 3,791,266 -0.00(-14.29%)
Jan 08, 2021 0.0023 0.0023 0.0017 0.0021 3,147,700 -0.00(-8.70%)
Jan 07, 2021 0.0024 0.0024 0.0017 0.0023 4,938,366 +0.00(+0.00%)
Jan 06, 2021 0.0019 0.0025 0.0018 0.0023 32,162,544 +0.00(+21.05%)
Jan 05, 2021 0.0019 0.0020 0.0015 0.0019 8,257,812 +0.00(+5.56%)
Jan 04, 2021 0.0016 0.0020 0.0015 0.0018 14,493,859 +0.00(+20.00%)
Dec 31, 2020 0.0015 0.0015 0.0015 6,965,265 +0.00(+15.38%)
Dec 30, 2020 0.0009 0.0013 0.0009 0.0013 6,965,265 +0.00(+18.18%)
Dec 29, 2020 0.0010 0.0011 0.0009 0.0011 7,169,998 +0.00(+0.00%)
Dec 28, 2020 0.0012 0.0012 0.0011 0.0011 6,777,506 -0.00(-15.38%)
Dec 24, 2020 0.0013 0.0014 0.0013 0.0013 466,100 +0.00(+0.00%)
Dec 23, 2020 0.0011 0.0013 0.0011 0.0013 4,606,927 +0.00(+18.18%)
Dec 22, 2020 0.0012 0.0012 0.0010 0.0011 1,900,501 -0.00(-8.33%)
Dec 21, 2020 0.0010 0.0012 0.0009 0.0012 3,925,296 +0.00(+20.00%)
Dec 18, 2020 0.0010 0.0010 0.0009 0.0010 6,760,800 +0.00(+0.00%)
Dec 17, 2020 0.0009 0.0010 0.0009 0.0010 2,930,594 +0.00(+0.00%)
Dec 16, 2020 0.0010 0.0011 0.0009 0.0010 5,093,000 -0.00(-9.09%)
Dec 15, 2020 0.0010 0.0011 0.0009 0.0011 10,375,367 +0.00(+0.00%)
Dec 14, 2020 0.0011 0.0012 0.0010 0.0011 10,332,487 -0.00(-8.33%)
Dec 11, 2020 0.0011 0.0012 0.0011 0.0012 5,761,700 -0.00(-7.69%)
Dec 10, 2020 0.0011 0.0013 0.0011 0.0013 6,461,500 +0.00(+8.33%)
Dec 09, 2020 0.0011 0.0012 0.0010 0.0012 3,767,499 +0.00(+9.09%)
Dec 08, 2020 0.0013 0.0013 0.0010 0.0011 16,602,883 -0.00(-15.38%)
Dec 07, 2020 0.0012 0.0014 0.0011 0.0013 8,523,087 -0.00(-7.14%)
Dec 04, 2020 0.0012 0.0014 0.0012 0.0014 990,000 -0.00(-6.67%)
Dec 03, 2020 0.0015 0.0015 0.0013 0.0015 2,941,365 +0.00(+0.00%)
Dec 02, 2020 0.0013 0.0015 0.0012 0.0015 6,731,804 +0.00(+15.38%)
Dec 01, 2020 0.0015 0.0015 0.0011 0.0013 6,818,387 +0.00(+0.00%)
Nov 30, 2020 0.0014 0.0014 0.0012 0.0013 2,427,678 +0.00(+8.33%)
Nov 27, 2020 0.0012 0.0014 0.0011 0.0012 8,684,200 -0.00(-14.29%)
Nov 25, 2020 0.0014 0.0014 0.0014 0.0014 249,100 +0.00(+0.00%)
Nov 24, 2020 0.0016 0.0016 0.0013 0.0014 4,130,452 -0.00(-6.67%)
Nov 23, 2020 0.0013 0.0015 0.0012 0.0015 14,748,602 +0.00(+0.00%)
Nov 20, 2020 0.0015 0.0016 0.0013 0.0015 5,169,000 +0.00(+0.00%)
Nov 19, 2020 0.0016 0.0016 0.0014 0.0015 8,734,550 -0.00(-6.25%)
Nov 18, 2020 0.0017 0.0017 0.0014 0.0016 2,659,075 -0.00(-5.88%)
Nov 17, 2020 0.0019 0.0019 0.0013 0.0017 4,055,040 +0.00(+21.43%)
Nov 16, 2020 0.0018 0.0018 0.0012 0.0014 9,130,431 -0.00(-12.50%)
Nov 13, 2020 0.0014 0.0016 0.0014 0.0016 1,886,200 +0.00(+14.29%)
Nov 12, 2020 0.0015 0.0017 0.0014 0.0014 8,772,666 -0.00(-12.50%)
Nov 11, 2020 0.0014 0.0017 0.0014 0.0016 1,141,700 -0.00(-11.11%)
Nov 10, 2020 0.0016 0.0018 0.0014 0.0018 2,236,570 +0.00(+12.50%)
Nov 09, 2020 0.0017 0.0019 0.0016 0.0016 9,005,575 -0.00(-5.88%)
Nov 06, 2020 0.0016 0.0019 0.0016 0.0017 1,330,200 -0.00(-5.56%)
Nov 05, 2020 0.0018 0.0019 0.0016 0.0018 9,889,802 -0.00(-5.26%)
Nov 04, 2020 0.0020 0.0020 0.0018 0.0019 3,094,599 -0.00(-5.00%)
Nov 03, 2020 0.0019 0.0020 0.0017 0.0020 6,392,470 +0.00(+5.26%)
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.