GGTTF - GTEC Holdings Ltd.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.14000.14000.13870.13870.13871,500
Jan 16, 20200.14690.14690.14690.14690.14691,000
Jan 15, 20200.13140.14690.12530.14690.14693,498
Jan 14, 20200.13580.13580.13250.13250.13254,710
Jan 13, 20200.12910.13930.12910.13930.139315,900
Jan 10, 20200.13430.13950.13250.13250.132517,599
Jan 09, 20200.13820.14720.13610.14000.140058,086
Jan 08, 20200.14000.14000.12520.13820.1382118,351
Jan 07, 20200.14790.15090.14330.14500.145055,460
Jan 06, 20200.14720.15000.14470.14650.146572,541
Jan 03, 20200.16570.16750.15770.16270.16272,505
Jan 02, 20200.15660.15910.15650.15910.15917,400
Dec 31, 20190.15470.15940.15020.15520.1552147,850
Dec 30, 20190.15500.16300.14850.16000.160057,345
Dec 27, 20190.15950.16000.15140.15290.15293,965
Dec 26, 20190.15800.18230.15800.15930.159342,107
Dec 24, 20190.15660.15660.15660.15660.1566500
Dec 23, 20190.15060.17240.14700.16370.163714,341
Dec 20, 20190.15190.15680.15190.15680.15684,480
Dec 19, 20190.14000.14730.14000.14730.14738,130
Dec 18, 20190.13960.15400.13960.15400.15402,500
Dec 17, 20190.16700.16700.14310.14310.143121,540
Dec 16, 20190.16000.16470.15800.16470.164718,500
Dec 13, 20190.16000.16000.16000.16000.1600-
Dec 12, 20190.16110.16110.16000.16000.16001,850
Dec 11, 20190.18290.18290.16180.16180.161839,435
Dec 10, 20190.17550.18120.17500.18000.180026,395
Dec 09, 20190.18520.20020.18000.18100.1810140,900
Dec 06, 20190.16300.18740.15070.18400.184051,507
Dec 05, 20190.14510.15000.14000.15000.150043,534
Dec 04, 20190.14890.14890.13480.14510.1451153,690
Dec 03, 20190.14250.15150.14080.14250.142534,205
Dec 02, 20190.16000.16000.14870.15000.150052,150
Nov 29, 20190.14900.16000.14900.16000.160032,200
Nov 27, 20190.13730.14810.13730.14410.144113,164
Nov 26, 20190.15610.15610.14030.14430.14432,789
Nov 25, 20190.14200.15970.14200.15000.150043,160
Nov 22, 20190.15000.15000.13270.13600.136088,330
Nov 21, 20190.14050.15550.13670.14600.1460596,390
Nov 20, 20190.12010.14060.12010.13310.133138,919
Nov 19, 20190.13310.13310.12010.13000.130058,232
Nov 18, 20190.13500.14000.13500.13500.135042,700
Nov 15, 20190.15000.15800.14700.15000.1500107,650
Nov 14, 20190.16000.16000.15400.15600.1560116,300
Nov 13, 20190.16500.16970.16000.16000.160046,605
Nov 12, 20190.17210.17210.16100.16630.16639,587
Nov 11, 20190.15390.17590.15000.17590.175927,308
Nov 08, 20190.14170.15390.13990.15390.153948,500
Nov 07, 20190.13400.14630.13400.14170.14179,250
Nov 06, 20190.14110.14200.13470.14150.141525,115
Nov 05, 20190.14820.15180.13560.13560.1356100,139
Nov 04, 20190.16500.16500.16000.16000.160066,141
Nov 01, 20190.16850.17000.16090.16800.1680140,859
Oct 31, 20190.16730.16880.15810.16340.16349,532
Oct 30, 20190.17000.17000.17000.17000.1700-
Oct 29, 20190.17790.17790.16280.17000.170011,100
Oct 28, 20190.16300.17000.16300.16940.169419,033
Oct 25, 20190.16900.17230.16670.17230.172315,535
Oct 24, 20190.17330.17330.17330.17330.1733700
Oct 23, 20190.17300.18000.17300.17690.17696,200
Oct 22, 20190.17730.18800.17730.18800.1880800
Oct 21, 20190.19710.19710.17330.18600.18602,570
Oct 18, 20190.18700.19580.17770.19580.19582,425
Oct 17, 20190.17750.18500.17710.18500.18508,177
Oct 16, 20190.16100.16950.16100.16700.167017,044
Oct 15, 20190.18550.18550.16480.16480.1648130,380
Oct 14, 20190.17220.17220.17220.17220.1722-
Oct 11, 20190.16910.17320.16910.17220.172271,385
Oct 10, 20190.18220.18400.15270.16170.161765,895
Oct 09, 20190.18000.18000.17760.17910.179115,992
Oct 08, 20190.20000.20000.17910.17910.179127,950
Oct 07, 20190.19400.21000.19400.20000.200028,325
Oct 04, 20190.21000.21570.21000.21000.210039,110
Oct 03, 20190.19380.22010.18490.22000.220038,645
Oct 02, 20190.16000.18510.15500.18510.1851109,450
Oct 01, 20190.16470.17150.16110.16320.1632112,943
Sep 30, 20190.18520.18520.16700.17180.171827,924
Sep 27, 20190.19360.20800.16990.16990.169965,628
Sep 26, 20190.16690.19000.16690.17920.179225,959
Sep 25, 20190.17550.17920.16010.17920.1792110,091
Sep 24, 20190.20000.20870.19000.19000.190084,532
Sep 23, 20190.21080.21970.20000.20350.203524,865
Sep 20, 20190.20480.21450.20000.20070.20073,589
Sep 19, 20190.22490.22790.20690.21500.21505,745
Sep 18, 20190.20770.21270.20200.20200.202031,436
Sep 17, 20190.21690.22320.21000.21000.210030,725
Sep 16, 20190.23000.23160.21710.21870.218763,435
Sep 13, 20190.23580.24240.22410.22410.224116,136
Sep 12, 20190.22530.23500.22530.23500.235010,400
Sep 11, 20190.23820.23820.23700.23700.23704,707
Sep 10, 20190.23340.24910.23340.24520.2452650
Sep 09, 20190.23300.24840.23300.23420.234212,086
Sep 06, 20190.25000.25000.22650.24090.240932,099
Sep 05, 20190.23710.24290.23230.24290.24296,061
Sep 04, 20190.25750.25750.23620.23630.23633,886
Sep 03, 20190.24800.26170.24760.26170.261730,834
Aug 30, 20190.24600.25500.23850.23850.238571,234
Aug 29, 20190.23000.25000.23000.24460.24466,800
Aug 28, 20190.19610.22670.19610.22000.22007,105
Aug 27, 20190.20570.21400.18630.19450.194552,949
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...