Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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 (%)
May 31, 2022 0.0036 0.0038 0.0030 0.0035 1,149,861 -0.00(-5.41%)
May 27, 2022 0.0035 0.0037 0.0035 0.0037 220,062 +0.00(+0.00%)
May 26, 2022 0.0034 0.0037 0.0031 0.0037 1,574,086 +0.00(+12.12%)
May 25, 2022 0.0031 0.0033 0.0031 0.0033 2,142,820 +0.00(+6.45%)
May 24, 2022 0.0040 0.0040 0.0031 0.0031 1,561,486 -0.00(-13.89%)
May 23, 2022 0.0032 0.0040 0.0032 0.0036 563,290 +0.00(+9.09%)
May 20, 2022 0.0033 0.0033 0.0033 0.0033 228,977 -0.00(-13.16%)
May 19, 2022 0.0031 0.0039 0.0031 0.0038 1,813,474 +0.00(+8.57%)
May 18, 2022 0.0033 0.0035 0.0030 0.0035 1,496,628 +0.00(+9.37%)
May 17, 2022 0.0034 0.0035 0.0032 0.0032 290,710 +0.00(+3.23%)
May 16, 2022 0.0035 0.0035 0.0030 0.0031 4,503,824 -0.00(-8.82%)
May 13, 2022 0.0033 0.0037 0.0033 0.0034 2,720,376 +0.00(+3.03%)
May 12, 2022 0.0040 0.0040 0.0033 0.0033 2,212,859 -0.00(-21.43%)
May 11, 2022 0.0047 0.0050 0.0038 0.0042 8,234,179 -0.00(-14.29%)
May 10, 2022 0.0039 0.0050 0.0038 0.0049 9,865,512 +0.00(+40.00%)
May 09, 2022 0.0040 0.0040 0.0035 0.0035 1,235,901 -0.00(-12.50%)
May 06, 2022 0.0038 0.0041 0.0038 0.0040 1,142,215 +0.00(+0.00%)
May 05, 2022 0.0039 0.0042 0.0038 0.0040 2,082,608 +0.00(+2.56%)
May 04, 2022 0.0044 0.0044 0.0033 0.0039 407,559 -0.00(-11.36%)
May 03, 2022 0.0039 0.0045 0.0037 0.0044 5,612,430 +0.00(+12.82%)
May 02, 2022 0.0034 0.0040 0.0032 0.0039 7,846,899 +0.00(+21.87%)
Apr 29, 2022 0.0034 0.0034 0.0031 0.0032 2,330,845 +0.00(+0.00%)
Apr 28, 2022 0.0035 0.0036 0.0023 0.0032 3,984,659 -0.00(-11.11%)
Apr 27, 2022 0.0035 0.0038 0.0032 0.0036 659,821 -0.00(-5.26%)
Apr 26, 2022 0.0036 0.0041 0.0036 0.0038 438,915 -0.00(-5.00%)
Apr 25, 2022 0.0034 0.0040 0.0034 0.0040 359,900 +0.00(+0.00%)
Apr 22, 2022 0.0042 0.0043 0.0040 0.0040 148,850 -0.00(-6.98%)
Apr 21, 2022 0.0031 0.0045 0.0031 0.0043 11,736,910 +0.00(+34.37%)
Apr 20, 2022 0.0030 0.0040 0.0030 0.0032 4,452,920 +0.00(+0.00%)
Apr 19, 2022 0.0037 0.0037 0.0031 0.0032 2,471,630 -0.00(-8.57%)
Apr 18, 2022 0.0035 0.0037 0.0032 0.0035 851,076 +0.00(+0.00%)
Apr 14, 2022 0.0035 0.0035 0.0032 0.0035 1,579,902 +0.00(+0.00%)
Apr 13, 2022 0.0034 0.0038 0.0032 0.0035 981,206 +0.00(+6.06%)
Apr 12, 2022 0.0032 0.0034 0.0032 0.0033 2,069,193 +0.00(+3.12%)
Apr 11, 2022 0.0035 0.0036 0.0032 0.0032 353,621 -0.00(-11.11%)
Apr 08, 2022 0.0034 0.0036 0.0031 0.0036 2,174,384 +0.00(+2.86%)
Apr 07, 2022 0.0032 0.0036 0.0031 0.0035 792,749 +0.00(+2.94%)
Apr 06, 2022 0.0036 0.0036 0.0032 0.0034 1,036,965 +0.00(+9.68%)
Apr 05, 2022 0.0034 0.0035 0.0031 0.0031 8,644,095 -0.00(-18.42%)
Apr 04, 2022 0.0044 0.0044 0.0030 0.0038 6,365,062 +0.00(+8.57%)
Apr 01, 2022 0.0036 0.0036 0.0035 0.0035 1,725,840 -0.00(-2.78%)
Mar 31, 2022 0.0035 0.0044 0.0035 0.0036 4,745,531 -0.00(-10.00%)
Mar 30, 2022 0.0047 0.0047 0.0040 0.0040 5,808,859 -0.00(-13.04%)
Mar 29, 2022 0.0043 0.0046 0.0040 0.0046 2,939,680 +0.00(+4.55%)
Mar 28, 2022 0.0050 0.0050 0.0040 0.0044 7,005,378 +0.00(+12.82%)
Mar 25, 2022 0.0035 0.0041 0.0035 0.0039 1,907,799 +0.00(+0.00%)
Mar 24, 2022 0.0052 0.0052 0.0036 0.0039 12,602,907 -0.00(-25.00%)
Mar 23, 2022 0.0031 0.0059 0.0031 0.0052 7,987,235 +0.00(+62.50%)
Mar 22, 2022 0.0034 0.0034 0.0031 0.0032 2,834,831 +0.00(+3.23%)
Mar 21, 2022 0.0033 0.0037 0.0030 0.0031 5,380,960 -0.00(-13.89%)
Mar 18, 2022 0.0039 0.0039 0.0035 0.0036 377,549 +0.00(+5.88%)
Mar 17, 2022 0.0034 0.0036 0.0031 0.0034 1,531,219 +0.00(+6.25%)
Mar 16, 2022 0.0035 0.0036 0.0031 0.0032 393,501 -0.00(-3.03%)
Mar 15, 2022 0.0031 0.0036 0.0030 0.0033 2,908,410 +0.00(+6.45%)
Mar 14, 2022 0.0032 0.0036 0.0030 0.0031 5,314,932 -0.00(-13.89%)
Mar 11, 2022 0.0035 0.0036 0.0031 0.0036 2,545,349 -0.00(-2.70%)
Mar 10, 2022 0.0037 0.0038 0.0034 0.0037 1,487,232 +0.00(+0.00%)
Mar 09, 2022 0.0040 0.0042 0.0035 0.0037 841,828 -0.00(-13.95%)
Mar 08, 2022 0.0035 0.0043 0.0035 0.0043 2,596,215 +0.00(+7.50%)
Mar 07, 2022 0.0047 0.0048 0.0036 0.0040 5,142,003 -0.00(-16.67%)
Mar 04, 2022 0.0045 0.0049 0.0040 0.0048 585,135 +0.00(+11.63%)
Mar 03, 2022 0.0043 0.0050 0.0035 0.0043 4,743,379 +0.00(+0.00%)
Mar 02, 2022 0.0049 0.0049 0.0039 0.0043 920,685 +0.00(+10.26%)
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.