Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Fiber Technologies Inc (OP: GFTX )

N/A 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 (%)
Nov 29, 2019 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0450 0.0350 0.0450 103,500 +0.02(+56.25%)
Nov 26, 2019 0.0450 0.0450 0.0288 0.0288 73,963 -0.01(-28.00%)
Nov 25, 2019 0.0450 0.0450 0.0400 0.0400 5,333 -0.00(-11.11%)
Nov 21, 2019 0.0450 0.0450 0.0450 0 +0.01(+36.36%)
Nov 20, 2019 0.0430 0.0430 0.0330 0.0330 66,272 -0.01(-31.25%)
Nov 19, 2019 0.0530 0.0650 0.0480 0.0480 119,500 +0.00(+2.13%)
Nov 18, 2019 0.0890 0.0890 0.0470 0.0470 20,380 -0.04(-46.59%)
Nov 15, 2019 0.0250 0.0880 0.0250 0.0880 89,300 +0.06(+225.93%)
Nov 14, 2019 0.0310 0.0310 0.0265 0.0270 112,000 -0.00(-12.90%)
Nov 13, 2019 0.0350 0.0350 0.0310 0.0310 100,000 -0.00(-11.43%)
Nov 12, 2019 0.0399 0.0399 0.0340 0.0350 313,296 +0.00(+0.00%)
Nov 11, 2019 0.0350 0.0350 0.0350 0.0350 31,281 +0.00(+0.00%)
Nov 08, 2019 0.0400 0.0400 0.0300 0.0350 215,900 -0.00(-12.50%)
Nov 07, 2019 0.0471 0.0480 0.0400 0.0400 80,001 -0.01(-20.00%)
Nov 06, 2019 0.0500 0.0500 0.0472 0.0500 92,318 -0.00(-7.41%)
Nov 05, 2019 0.0550 0.0600 0.0525 0.0540 140,079 +0.00(+8.00%)
Nov 04, 2019 0.0550 0.0550 0.0500 0.0500 91,851 -0.00(-9.09%)
Nov 01, 2019 0.0575 0.0600 0.0550 0.0550 81,800 +0.00(+10.00%)
Oct 31, 2019 0.0500 0.0700 0.0500 0.0500 286,800 -0.00(-9.09%)
Oct 30, 2019 0.0550 0.0550 0.0515 0.0550 146,190 -0.00(-8.33%)
Oct 29, 2019 0.0560 0.0648 0.0550 0.0600 59,103 -0.01(-14.29%)
Oct 28, 2019 0.0750 0.0750 0.0700 0.0700 14,000 +0.00(+0.00%)
Oct 25, 2019 0.0700 0.0700 0.0700 72 +0.00(+0.00%)
Oct 23, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 22, 2019 0.0760 0.0800 0.0660 0.0800 84,564 +0.00(+5.26%)
Oct 16, 2019 0.0760 0.0760 0.0760 0 -0.02(-24.00%)
Oct 11, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2019 0.1000 0.1000 0.0999 0.1000 10,601 +0.01(+11.11%)
Oct 08, 2019 0.0900 0.0900 0.0900 0 -0.04(-28.00%)
Oct 07, 2019 0.1140 0.1250 0.1140 0.1250 2,900 +0.01(+13.64%)
Oct 04, 2019 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Oct 03, 2019 0.0820 0.1200 0.0820 0.1100 69,028 +0.01(+15.79%)
Oct 02, 2019 0.1100 0.1246 0.0940 0.0950 40,903 -0.00(-3.85%)
Oct 01, 2019 0.0928 0.1000 0.0928 0.0988 70,000 -0.00(-1.20%)
Sep 30, 2019 0.1000 0.1166 0.0801 0.1000 186,000 +0.00(+0.00%)
Sep 27, 2019 0.0705 0.1000 0.0705 0.1000 5,200 +0.00(+0.00%)
Sep 24, 2019 0.1000 0.1000 0.1000 0 -0.02(-16.94%)
Sep 19, 2019 0.1204 0.1204 0.1204 0 -0.00(-2.90%)
Sep 17, 2019 0.1240 0.1240 0.1240 0 +0.00(+0.00%)
Sep 16, 2019 0.1240 0.1240 0.1240 0.1240 1,000 +0.02(+24.00%)
Sep 12, 2019 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Sep 11, 2019 0.1400 0.1420 0.1000 0.1300 39,500 -0.02(-13.33%)
Sep 10, 2019 0.1600 0.1600 0.1500 0.1500 4,120 -0.01(-6.25%)
Sep 09, 2019 0.1425 0.1600 0.1425 0.1600 1,000 +0.02(+14.29%)
Sep 06, 2019 0.1400 0.1400 0.1400 3 +0.00(+0.00%)
Sep 05, 2019 0.1400 0.1400 0.1400 0.1400 143 -0.02(-12.50%)
Sep 04, 2019 0.1600 0.1600 0.1600 0.1600 12,000 +0.00(+0.00%)
Aug 30, 2019 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 29, 2019 0.1692 0.1692 0.1600 0.1600 16,500 -0.03(-15.79%)
Aug 28, 2019 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Aug 27, 2019 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Aug 26, 2019 0.1900 0.1900 0.1900 0.1900 931 +0.02(+11.76%)
Aug 23, 2019 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Aug 22, 2019 0.2000 0.2000 0.1700 0.1700 1,678 -0.02(-10.53%)
Aug 21, 2019 0.2000 0.2000 0.1900 0.1900 7,450 +0.00(+0.00%)
Aug 16, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Aug 15, 2019 0.1990 0.2000 0.1800 0.2000 9,770 +0.00(+1.52%)
Aug 14, 2019 0.1900 0.1970 0.1900 0.1970 3,334 -0.00(-1.50%)
Aug 13, 2019 0.2100 0.2100 0.2000 0.2000 135,754 +0.00(+0.00%)
Aug 12, 2019 0.2300 0.2401 0.2000 0.2000 42,373 -0.05(-20.00%)
Aug 09, 2019 0.3200 0.3500 0.2500 0.2500 115,300 -0.06(-19.35%)
Aug 08, 2019 0.3210 0.3210 0.3100 0.3100 7,655 -0.09(-22.50%)
Aug 07, 2019 0.3400 0.4500 0.3310 0.4000 7,100 +0.08(+23.08%)
Aug 06, 2019 0.4000 0.4000 0.3249 0.3250 12,302 -0.11(-25.27%)
Aug 05, 2019 0.3105 0.4349 0.3090 0.4349 6,300 -0.06(-12.67%)
Aug 02, 2019 0.4190 0.4980 0.3105 0.4980 29,300 +0.05(+11.24%)
Aug 01, 2019 0.3950 0.5141 0.3110 0.4477 15,400 +0.05(+11.95%)
Jul 31, 2019 0.3000 0.4480 0.3000 0.3999 35,678 +0.05(+14.26%)
Jul 30, 2019 0.3900 0.5500 0.3000 0.3500 39,863 +0.05(+16.67%)
Jul 29, 2019 0.3000 0.3000 0.3000 0.3000 2,500 +0.00(+0.00%)
Jul 26, 2019 0.2500 0.5100 0.2425 0.3000 6,500 +0.04(+14.07%)
Jul 25, 2019 0.2640 0.2640 0.2630 0.2630 4,872 +0.00(+0.34%)
Jul 24, 2019 0.3500 0.4950 0.2366 0.2621 12,115 -0.14(-34.48%)
Jul 23, 2019 0.3250 0.4000 0.3250 0.4000 4,500 +0.04(+11.11%)
Jul 22, 2019 0.3100 0.4900 0.3100 0.3600 35,042 +0.06(+20.00%)
Jul 19, 2019 0.3100 0.3100 0.3000 0.3000 2,500 -0.10(-25.00%)
Jul 18, 2019 0.2900 0.4000 0.2900 0.4000 3,500 +0.11(+37.98%)
Jul 17, 2019 0.2190 0.3000 0.2190 0.2899 83,737 +0.07(+31.77%)
Jul 16, 2019 0.2190 0.2290 0.2190 0.2200 3,503 +0.02(+10.00%)
Jul 12, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jul 05, 2019 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 27, 2019 0.2000 0.2000 0.2000 0 +0.06(+40.06%)
Jun 24, 2019 0.1428 0.1428 0.1428 0 +0.00(+0.00%)
Jun 19, 2019 0.1428 0.1428 0.1428 0 +0.07(+101.13%)
Jun 18, 2019 0.0800 0.0800 0.0710 0.0710 52,144 -0.05(-40.83%)
Jun 14, 2019 0.1200 0.1200 0.1200 0 -0.03(-20.00%)
Jun 12, 2019 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
Jun 07, 2019 0.2000 0.2000 0.2000 0 -0.02(-8.68%)
Jun 05, 2019 0.2190 0.2190 0.2190 0 +0.00(+0.00%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.