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 Tech Industries Group Inc (OP: GTII )

0.1374 +0.0109 (+8.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
May 24, 2024 0.1300 0.1378 0.1251 0.1374 249,504 +0.01(+8.62%)
May 23, 2024 0.1400 0.1494 0.1251 0.1265 457,736 -0.01(-8.53%)
May 22, 2024 0.1284 0.1449 0.1284 0.1383 126,319 +0.01(+4.54%)
May 21, 2024 0.1449 0.1449 0.1251 0.1323 733,215 -0.01(-8.70%)
May 20, 2024 0.1457 0.1588 0.1371 0.1449 318,111 -0.00(-0.55%)
May 17, 2024 0.1600 0.1600 0.1425 0.1457 176,384 -0.01(-8.88%)
May 16, 2024 0.1540 0.1624 0.1423 0.1599 236,484 +0.01(+3.83%)
May 15, 2024 0.1687 0.1687 0.1451 0.1540 358,476 +0.00(+2.46%)
May 14, 2024 0.1600 0.1700 0.1410 0.1503 693,927 -0.01(-4.81%)
May 13, 2024 0.1801 0.1880 0.1568 0.1579 613,034 -0.02(-12.33%)
May 10, 2024 0.1828 0.1878 0.1720 0.1801 319,318 -0.00(-0.72%)
May 09, 2024 0.1850 0.1890 0.1701 0.1814 787,773 -0.00(-1.63%)
May 08, 2024 0.1750 0.2000 0.1650 0.1844 2,326,801 +0.03(+15.97%)
May 07, 2024 0.1490 0.1950 0.1290 0.1590 3,113,890 +0.01(+9.73%)
May 06, 2024 0.1380 0.1590 0.1349 0.1449 378,272 +0.01(+5.00%)
May 03, 2024 0.1500 0.1600 0.1200 0.1380 671,807 -0.01(-8.61%)
May 02, 2024 0.1526 0.1654 0.1500 0.1510 361,339 -0.00(-3.14%)
May 01, 2024 0.1560 0.1650 0.1510 0.1559 184,648 -0.01(-3.77%)
Apr 30, 2024 0.1646 0.1700 0.1520 0.1620 221,572 +0.00(+1.31%)
Apr 29, 2024 0.1700 0.1731 0.1520 0.1599 846,141 -0.01(-5.94%)
Apr 26, 2024 0.1600 0.1700 0.1570 0.1700 490,059 +0.01(+5.26%)
Apr 25, 2024 0.1690 0.1700 0.1600 0.1615 315,598 -0.01(-3.41%)
Apr 24, 2024 0.1730 0.1730 0.1600 0.1672 111,577 -0.00(-1.65%)
Apr 23, 2024 0.1600 0.1796 0.1600 0.1700 604,294 +0.01(+4.42%)
Apr 22, 2024 0.1710 0.1797 0.1575 0.1628 833,075 -0.01(-6.97%)
Apr 19, 2024 0.1822 0.1898 0.1700 0.1750 450,830 -0.01(-4.06%)
Apr 18, 2024 0.1997 0.1999 0.1810 0.1824 154,253 -0.01(-2.72%)
Apr 17, 2024 0.2000 0.2000 0.1811 0.1875 709,781 -0.01(-6.25%)
Apr 16, 2024 0.2254 0.2298 0.1900 0.2000 2,000,539 -0.03(-12.97%)
Apr 15, 2024 0.2337 0.2350 0.2110 0.2298 113,598 -0.00(-0.09%)
Apr 12, 2024 0.2402 0.2450 0.2201 0.2300 303,285 -0.01(-2.42%)
Apr 11, 2024 0.2430 0.2530 0.2350 0.2357 354,111 -0.02(-6.47%)
Apr 10, 2024 0.2390 0.2540 0.2150 0.2520 805,630 +0.02(+7.60%)
Apr 09, 2024 0.2397 0.2470 0.2029 0.2342 350,710 -0.00(-0.89%)
Apr 08, 2024 0.2310 0.2470 0.2200 0.2363 407,236 -0.01(-2.56%)
Apr 05, 2024 0.2300 0.2450 0.2300 0.2425 243,688 +0.01(+5.43%)
Apr 04, 2024 0.2501 0.2550 0.2263 0.2300 1,154,434 -0.01(-5.74%)
Apr 03, 2024 0.1890 0.2500 0.1810 0.2440 1,407,332 +0.05(+28.42%)
Apr 02, 2024 0.2200 0.2250 0.1800 0.1900 1,095,042 -0.04(-17.03%)
Apr 01, 2024 0.2720 1.000 0.2252 0.2290 783,632 -0.04(-15.81%)
Mar 28, 2024 0.2755 0.2819 0.2511 0.2720 338,813 -0.01(-3.20%)
Mar 27, 2024 0.2777 0.2849 0.2650 0.2810 209,700 +0.01(+2.55%)
Mar 26, 2024 0.2701 0.2850 0.2701 0.2740 233,425 -0.01(-2.49%)
Mar 25, 2024 0.2840 0.2900 0.2739 0.2810 852,369 -0.00(-1.37%)
Mar 22, 2024 0.2951 0.2951 0.2801 0.2849 191,843 -0.01(-3.42%)
Mar 21, 2024 0.2821 0.3000 0.2760 0.2950 223,777 +0.01(+5.09%)
Mar 20, 2024 0.2850 0.2850 0.2759 0.2807 91,589 -0.00(-0.28%)
Mar 19, 2024 0.2985 0.3000 0.2757 0.2815 155,417 -0.01(-2.60%)
Mar 18, 2024 0.3300 0.3300 0.2890 0.2890 601,208 -0.03(-8.25%)
Mar 15, 2024 0.3060 0.3200 0.2900 0.3150 1,301,254 +0.01(+4.30%)
Mar 14, 2024 0.3000 0.3200 0.2951 0.3020 226,813 +0.00(+1.51%)
Mar 13, 2024 0.3225 0.3250 0.2950 0.2975 856,931 -0.02(-7.03%)
Mar 12, 2024 0.3100 0.3300 0.2980 0.3200 1,293,011 +0.01(+3.39%)
Mar 11, 2024 0.3050 0.3190 0.2905 0.3095 407,248 +0.01(+4.92%)
Mar 08, 2024 0.2912 0.3100 0.2901 0.2950 585,244 -0.01(-1.67%)
Mar 07, 2024 0.2911 0.3050 0.2911 0.3000 243,529 +0.00(+0.00%)
Mar 06, 2024 0.3399 0.3399 0.2911 0.3000 418,900 +0.00(+0.00%)
Mar 05, 2024 0.2797 0.3390 0.2734 0.3000 1,323,122 +0.03(+10.29%)
Mar 04, 2024 0.2520 0.2750 0.2520 0.2720 120,470 +0.00(+0.74%)
Mar 01, 2024 0.2650 0.2794 0.2650 0.2700 139,713 +0.00(+0.75%)
Feb 29, 2024 0.2710 0.3050 0.2651 0.2680 365,532 -0.01(-4.29%)
Feb 28, 2024 0.2600 0.3100 0.2600 0.2800 305,903 -0.01(-2.27%)
Feb 27, 2024 0.2870 0.3045 0.2755 0.2865 322,969 +0.01(+2.32%)
Feb 26, 2024 0.2706 0.3090 0.2701 0.2800 320,711 -0.01(-3.45%)
Feb 23, 2024 0.2721 0.3288 0.2680 0.2900 453,274 -0.01(-3.30%)
Feb 22, 2024 0.3000 0.3300 0.2650 0.2999 271,343 +0.02(+7.11%)
Feb 21, 2024 0.3440 0.3440 0.2550 0.2800 1,296,452 -0.05(-16.17%)
Feb 20, 2024 0.3500 0.3550 0.2700 0.3340 325,795 -0.02(-4.57%)
Feb 16, 2024 0.2109 0.3500 0.2109 0.3500 972,539 +0.13(+61.96%)
Feb 15, 2024 0.2140 0.2201 0.2105 0.2161 375,071 +0.00(+1.69%)
Feb 14, 2024 0.2250 0.2250 0.2102 0.2125 120,178 -0.01(-5.56%)
Feb 13, 2024 0.2062 0.2250 0.2050 0.2250 218,254 +0.01(+4.17%)
Feb 12, 2024 0.2100 0.2190 0.2051 0.2160 205,177 +0.01(+3.70%)
Feb 09, 2024 0.2200 0.2400 0.2011 0.2083 467,746 -0.01(-5.28%)
Feb 08, 2024 0.2000 0.2199 0.2000 0.2199 394,038 +0.01(+6.90%)
Feb 07, 2024 0.2200 0.2200 0.1900 0.2057 338,592 -0.00(-0.87%)
Feb 06, 2024 0.2200 0.2390 0.1950 0.2075 490,783 -0.01(-4.16%)
Feb 05, 2024 0.2286 0.2600 0.2100 0.2165 340,229 -0.02(-9.75%)
Feb 02, 2024 0.2700 0.2700 0.2290 0.2399 224,176 -0.02(-7.73%)
Feb 01, 2024 0.2650 0.2700 0.2381 0.2600 326,889 -0.01(-2.99%)
Jan 31, 2024 0.2552 0.2800 0.2503 0.2680 298,764 +0.01(+3.12%)
Jan 30, 2024 0.2999 0.2999 0.2461 0.2599 779,907 -0.02(-6.00%)
Jan 29, 2024 0.2599 0.3200 0.2599 0.2765 806,918 +0.02(+6.39%)
Jan 26, 2024 0.2188 0.2700 0.2075 0.2599 511,439 +0.05(+25.25%)
Jan 25, 2024 0.2100 0.2180 0.2056 0.2075 304,558 -0.00(-1.19%)
Jan 24, 2024 0.2100 0.2200 0.2055 0.2100 170,993 -0.00(-2.10%)
Jan 23, 2024 0.2100 0.2250 0.2078 0.2145 368,488 +0.01(+3.22%)
Jan 22, 2024 0.2100 0.2199 0.2040 0.2078 261,844 +0.00(+1.37%)
Jan 19, 2024 0.2110 0.2289 0.2000 0.2050 682,465 -0.01(-3.30%)
Jan 18, 2024 0.2289 0.2289 0.2050 0.2120 332,479 -0.02(-7.38%)
Jan 17, 2024 0.2490 0.2490 0.2127 0.2289 382,396 -0.01(-6.03%)
Jan 16, 2024 0.2750 0.2795 0.2150 0.2436 794,569 -0.04(-13.00%)
Jan 12, 2024 0.2670 0.2880 0.2585 0.2800 310,968 +0.01(+4.87%)
Jan 11, 2024 0.2790 0.2830 0.2570 0.2670 295,161 -0.01(-4.27%)
Jan 10, 2024 0.2550 0.2840 0.2550 0.2789 576,546 +0.02(+7.31%)
Jan 09, 2024 0.2850 0.2890 0.2201 0.2599 2,670,828 -0.03(-10.38%)
Jan 08, 2024 0.3484 0.3484 0.2851 0.2900 739,260 -0.05(-13.95%)
Jan 05, 2024 0.3890 0.3899 0.3300 0.3370 388,110 -0.04(-10.75%)
Jan 04, 2024 0.3610 0.3938 0.3610 0.3776 128,253 +0.00(+0.61%)
Jan 03, 2024 0.3949 0.3950 0.3700 0.3753 263,780 -0.02(-4.99%)
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.