GFTX - Global Fiber Technologies, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 26, 20200.00030.00030.00020.00020.00025,065,370
May 22, 20200.00030.00030.00010.00020.00022,666,401
May 21, 20200.00030.00030.00020.00020.00023,734,265
May 20, 20200.00030.00030.00020.00020.00024,198,220
May 19, 20200.00030.00030.00020.00030.000313,449,165
May 18, 20200.00030.00030.00020.00030.00036,570,277
May 15, 20200.00020.00030.00020.00030.000361,313,698
May 14, 20200.00020.00020.00010.00010.000195,958,041
May 13, 20200.00030.00030.00020.00020.000220,681,499
May 12, 20200.00030.00030.00020.00020.000254,461,950
May 11, 20200.00030.00030.00020.00020.000211,485,619
May 08, 20200.00030.00030.00020.00030.000378,597,863
May 07, 20200.00030.00030.00020.00030.000357,870,352
May 06, 20200.00030.00030.00020.00020.0002222,843,297
May 05, 20200.00030.00030.00020.00020.000252,881,034
May 04, 20200.00020.00030.00020.00020.0002115,533,033
May 01, 20200.00030.00040.00020.00030.000344,662,702
Apr 30, 20200.00040.00040.00020.00030.0003129,048,788
Apr 29, 20200.00030.00040.00030.00030.000325,259,949
Apr 28, 20200.00030.00040.00030.00040.0004216,343,487
Apr 27, 20200.00040.00040.00030.00030.0003202,016,132
Apr 24, 20200.00040.00040.00030.00040.0004108,693,254
Apr 23, 20200.00050.00050.00030.00040.000434,554,270
Apr 22, 20200.00040.00050.00030.00050.0005136,166,837
Apr 21, 20200.00050.00060.00030.00030.000399,849,112
Apr 20, 20200.00040.00070.00040.00050.0005345,264,428
Apr 17, 20200.00030.00040.00020.00030.000398,039,040
Apr 16, 20200.00040.00040.00030.00030.000316,176,499
Apr 15, 20200.00020.00040.00020.00030.0003102,160,184
Apr 14, 20200.00030.00040.00030.00030.000341,326,620
Apr 13, 20200.00030.00030.00020.00030.000310,773,917
Apr 09, 20200.00030.00030.00020.00020.000213,502,433
Apr 08, 20200.00020.00030.00020.00020.00027,520,970
Apr 07, 20200.00030.00030.00020.00030.000338,825,859
Apr 06, 20200.00040.00040.00020.00030.000350,130,781
Apr 03, 20200.00040.00040.00030.00040.000430,568,500
Apr 02, 20200.00040.00040.00030.00040.00049,229,499
Apr 01, 20200.00040.00040.00040.00040.000441,810,788
Mar 31, 20200.00040.00040.00030.00030.000324,532,212
Mar 30, 20200.00040.00050.00030.00040.000417,752,366
Mar 27, 20200.00050.00050.00030.00040.0004102,231,208
Mar 26, 20200.00050.00060.00040.00050.000515,884,111
Mar 25, 20200.00030.00060.00030.00050.000564,772,766
Mar 24, 20200.00050.00050.00030.00040.000429,884,167
Mar 23, 20200.00040.00050.00030.00050.000521,932,752
Mar 20, 20200.00040.00040.00030.00040.000437,015,828
Mar 19, 20200.00040.00040.00030.00030.000312,067,251
Mar 18, 20200.00060.00060.00040.00050.000559,295,550
Mar 17, 20200.00070.00080.00050.00050.000559,640,756
Mar 16, 20200.00070.00080.00060.00060.000634,231,124
Mar 13, 20200.00100.00100.00100.00100.001026,279,100
Mar 12, 20200.00100.00100.00100.00100.001060,455,900
Mar 11, 20200.00100.00100.00100.00100.001027,210,900
Mar 10, 20200.00100.00100.00100.00100.001076,543,100
Mar 09, 20200.00100.00100.00100.00100.001045,647,100
Mar 06, 20200.00200.00200.00100.00100.001038,566,300
Mar 05, 20200.00100.00300.00100.00200.0020128,877,700
Mar 04, 20200.00100.00100.00100.00100.001014,931,200
Mar 03, 20200.00100.00100.00100.00100.00105,340,400
Mar 02, 20200.00100.00100.00100.00100.001057,708,500
Feb 28, 20200.00100.00100.00100.00100.00102,514,600
Feb 27, 20200.00200.00200.00100.00100.00108,101,700
Feb 26, 20200.00200.00200.00100.00100.001047,217,100
Feb 25, 20200.00300.00300.00200.00200.00203,670,500
Feb 24, 20200.00200.00300.00200.00300.003015,241,700
Feb 21, 20200.00300.00300.00200.00200.002021,231,200
Feb 20, 20200.00300.00300.00300.00300.00305,559,400
Feb 19, 20200.00200.00300.00200.00300.00304,728,800
Feb 18, 20200.00400.00400.00200.00300.00309,821,400
Feb 14, 20200.00300.00500.00300.00300.00304,047,300
Feb 13, 20200.00400.00400.00300.00300.00302,037,800
Feb 12, 20200.00700.00700.00300.00400.004013,748,900
Feb 11, 20200.00400.00700.00200.00600.006014,581,700
Feb 10, 20200.00300.00400.00300.00300.0030742,500
Feb 07, 20200.00500.00500.00400.00400.0040597,100
Feb 06, 20200.00400.00500.00400.00500.00502,664,400
Feb 05, 20200.00500.00500.00400.00400.00401,347,400
Feb 04, 20200.00500.00500.00400.00500.00501,086,100
Feb 03, 20200.00600.00600.00400.00400.0040353,000
Jan 31, 20200.00500.00600.00400.00600.00602,881,400
Jan 30, 20200.00600.00600.00500.00500.00503,409,900
Jan 29, 20200.00700.00700.00500.00600.00602,375,500
Jan 28, 20200.00700.00700.00400.00700.00707,714,900
Jan 27, 20200.00900.00900.00700.00700.00702,412,100
Jan 24, 20200.00900.00900.00800.00800.0080327,400
Jan 23, 20200.01000.01000.00900.00900.00901,396,800
Jan 22, 20200.01000.01100.00900.01000.0100206,000
Jan 21, 20200.01000.01000.00900.00900.0090565,700
Jan 17, 20200.01000.01200.00900.00900.00901,021,800
Jan 16, 20200.00800.01800.00800.01000.01001,619,200
Jan 15, 20200.00800.00900.00700.00800.00801,236,700
Jan 14, 20200.00700.00800.00700.00800.008041,300
Jan 13, 20200.00700.01000.00600.00700.00701,704,500
Jan 10, 20200.00800.00800.00600.00600.0060951,000
Jan 09, 20200.00700.01300.00600.00700.00702,795,100
Jan 08, 20200.00700.01000.00600.00600.0060973,700
Jan 07, 20200.01200.01200.00600.00700.0070831,000
Jan 06, 20200.01000.01000.00900.01000.010097,500
Jan 03, 20200.01000.01000.00900.01000.0100330,000
Jan 02, 20200.01800.01800.01000.01000.0100312,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...