GGTTF - GTEC Holdings Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 10, 20200.11910.11910.10580.10580.10582,978
Jul. 09, 20200.11290.11290.10620.10930.10935,699
Jul. 08, 20200.11070.11070.10590.10590.10591,100
Jul. 07, 20200.11990.11990.11320.11320.11325,401
Jul. 06, 20200.11940.12690.11590.11600.11605,581
Jul. 02, 20200.11200.11600.11200.11600.116030,000
Jul. 01, 20200.09400.11200.09400.11200.11201,100
Jun. 30, 20200.12190.12190.10820.10820.108210,600
Jun. 29, 20200.12980.12980.11120.11630.116337,310
Jun. 26, 20200.11550.11550.11550.11550.1155198
Jun. 25, 20200.12300.12300.12300.12300.1230320
Jun. 24, 20200.12330.12490.12330.12490.12491,357
Jun. 23, 20200.14150.14150.14150.14150.1415-
Jun. 22, 20200.12400.14150.12400.14150.1415801
Jun. 19, 20200.13390.13730.12750.13730.13738,751
Jun. 18, 20200.13380.13380.11710.11710.11714,260
Jun. 17, 20200.12470.13000.12470.12540.125458,779
Jun. 16, 20200.13000.14090.12430.14090.14093,112
Jun. 15, 20200.12260.13000.12250.13000.130015,540
Jun. 12, 20200.13000.13370.12230.13000.13007,100
Jun. 11, 20200.12360.12360.12360.12360.12362,000
Jun. 10, 20200.12920.14500.12920.13940.13946,484
Jun. 09, 20200.13810.14160.13640.13690.136998,604
Jun. 08, 20200.12930.14000.12930.14000.140010,501
Jun. 05, 20200.14000.14000.13150.13150.13155,899
Jun. 04, 20200.12570.13110.12570.13110.13114,527
Jun. 03, 20200.13450.13450.12810.12810.12814,360
Jun. 02, 20200.14000.14000.12780.13440.134423,456
Jun. 01, 20200.12600.12650.12310.12650.12654,040
May 29, 20200.12300.12300.12150.12300.123011,010
May 28, 20200.12860.12860.12180.12840.12842,500
May 27, 20200.13940.13940.12870.13540.13547,450
May 26, 20200.11990.13570.11990.13000.130017,693
May 22, 20200.10860.11920.10590.10590.105918,012
May 21, 20200.09920.11700.09910.11700.117042,076
May 20, 20200.11300.11300.09910.10280.102814,711
May 19, 20200.11000.11070.10180.11070.11079,001
May 18, 20200.10000.12000.10000.12000.120010,920
May 15, 20200.09940.09940.09930.09940.09941,600
May 14, 20200.09000.09750.09000.09750.0975551,100
May 13, 20200.09200.09200.09200.09200.0920-
May 12, 20200.09500.09530.09200.09200.092020,100
May 11, 20200.09710.10010.09140.09500.09506,771
May 08, 20200.10200.10200.10200.10200.10201,000
May 07, 20200.10180.10200.09790.10200.10202,975
May 06, 20200.09530.10770.09530.10770.1077623
May 05, 20200.10730.10990.09110.10400.10409,613
May 04, 20200.09200.10450.09200.10450.104511,210
May 01, 20200.10500.10690.09460.09460.09467,100
Apr. 30, 20200.11690.11690.10300.11500.115027,613
Apr. 29, 20200.12710.12780.11000.11000.110046,666
Apr. 28, 20200.10980.10980.10980.10980.1098388
Apr. 27, 20200.09700.11120.09700.10630.106391,121
Apr. 24, 20200.10150.10150.10150.10150.1015-
Apr. 23, 20200.09410.11190.09410.10150.101512,233
Apr. 22, 20200.10500.10500.09410.09410.09416,000
Apr. 21, 20200.10700.10700.08930.08930.08932,050
Apr. 20, 20200.10690.11180.09400.09400.09407,880
Apr. 17, 20200.10400.11000.09470.10670.106711,450
Apr. 16, 20200.07850.09900.07850.09500.095020,845
Apr. 15, 20200.09630.09630.08040.08040.080414,800
Apr. 14, 20200.07620.09190.07620.09180.091823,540
Apr. 13, 20200.07350.08000.07350.07790.077937,100
Apr. 09, 20200.07510.08000.07510.07750.077511,410
Apr. 08, 20200.07000.07250.06600.06630.066348,956
Apr. 07, 20200.07140.07250.07140.07250.07253,999
Apr. 06, 20200.06600.07080.06600.06880.068823,424
Apr. 03, 20200.07000.07000.06600.06950.069522,764
Apr. 02, 20200.06600.07230.06600.07190.07191,548
Apr. 01, 20200.06920.07060.06920.07060.07061,700
Mar. 31, 20200.06250.08000.06210.08000.080010,715
Mar. 30, 20200.07670.07880.07240.07240.072430,500
Mar. 27, 20200.07000.07000.07000.07000.07005,540
Mar. 26, 20200.06350.07460.06350.06870.068726,144
Mar. 25, 20200.06380.07420.06380.07420.07422,351
Mar. 24, 20200.06000.07360.06000.07360.07369,997
Mar. 23, 20200.05850.06330.05850.06010.060121,453
Mar. 20, 20200.06660.06660.06360.06360.06366,200
Mar. 19, 20200.06140.07000.06140.07000.070024,000
Mar. 18, 20200.06650.07140.06000.07000.070083,839
Mar. 17, 20200.06020.06740.06020.06740.067411,110
Mar. 16, 20200.06300.07000.05580.05580.055824,708
Mar. 13, 20200.06730.06730.06210.06210.062113,305
Mar. 12, 20200.06110.07140.05740.07140.071435,486
Mar. 11, 20200.07270.07280.07100.07260.07264,269
Mar. 10, 20200.06900.07980.06860.06860.068622,460
Mar. 09, 20200.07000.08000.07000.07960.079619,072
Mar. 06, 20200.08070.09000.07900.09000.090022,750
Mar. 05, 20200.10000.10060.07710.09350.093512,550
Mar. 04, 20200.10200.10200.09130.09500.095031,750
Mar. 03, 20200.09000.10240.09000.09090.090944,000
Mar. 02, 20200.09210.09470.08700.09230.09238,124
Feb. 28, 20200.07900.10490.07900.08720.087214,466
Feb. 27, 20200.09230.10000.08630.08630.086325,080
Feb. 26, 20200.10500.10500.10500.10500.105010,000
Feb. 25, 20200.10740.11490.09670.09670.096771,887
Feb. 24, 20200.10780.11630.10780.11590.11594,160
Feb. 21, 20200.10900.12600.10900.11500.115021,750
Feb. 20, 20200.11050.12490.11030.11190.11193,770
Feb. 19, 20200.12100.12500.11930.11930.119328,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...