Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guided Therapeutics Inc (OP: GTHP )

0.1000 +0.0342 (+51.98%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 31, 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 (%)
Jan 29, 2024 0.1400 3 -0.00(-3.45%)
Jan 26, 2024 0.1488 0.1488 0.1450 0.1450 6,816 +0.00(+0.00%)
Jan 24, 2024 0.1450 0 +0.00(+0.00%)
Jan 23, 2024 0.1537 0.1537 0.1450 0.1450 2,118 -0.01(-6.45%)
Jan 22, 2024 0.1550 0.1550 0.1550 0.1550 1,001 +0.01(+9.08%)
Jan 18, 2024 0.1421 0 -0.02(-11.30%)
Jan 16, 2024 0.1602 2 +0.02(+12.82%)
Jan 11, 2024 0.1420 1 -0.01(-5.33%)
Jan 10, 2024 0.1611 0.1611 0.1500 0.1500 2,220 -0.02(-14.29%)
Jan 08, 2024 0.1750 50 +0.02(+15.89%)
Jan 04, 2024 0.1510 8 +0.01(+6.34%)
Jan 03, 2024 0.1591 0.1795 0.1420 0.1420 34,892 -0.00(-2.20%)
Jan 02, 2024 0.1452 0.1452 0.1452 0.1452 507 -0.01(-5.41%)
Dec 29, 2023 0.1600 0.1725 0.1535 0.1535 15,765 +0.01(+6.30%)
Dec 28, 2023 0.1504 0.1504 0.1361 0.1444 21,408 +0.00(+2.41%)
Dec 27, 2023 0.1500 0.1500 0.1400 0.1410 12,093 -0.01(-4.08%)
Dec 26, 2023 0.1470 0.1470 0.1470 0.1470 5,010 -0.02(-13.53%)
Dec 22, 2023 0.1700 0.1700 0.1700 0.1700 105 +0.03(+25.00%)
Dec 21, 2023 0.1800 0.1800 0.1360 0.1360 7,839 +0.00(+3.03%)
Dec 20, 2023 0.1488 0.1500 0.1320 0.1320 42,292 -0.02(-11.29%)
Dec 19, 2023 0.1488 0.1488 0.1488 0.1488 1,513 -0.03(-17.33%)
Dec 18, 2023 0.1620 0.1800 0.1620 0.1800 12,927 -0.01(-4.76%)
Dec 15, 2023 0.1400 0.1890 0.1400 0.1890 6,433 +0.06(+42.11%)
Dec 14, 2023 0.1680 0.1800 0.1330 0.1330 7,333 -0.06(-29.63%)
Dec 13, 2023 0.1890 0.1890 0.1890 0.1890 103 +0.04(+26.08%)
Dec 12, 2023 0.1499 0.1499 0.1499 0.1499 852 +0.00(+1.97%)
Dec 11, 2023 0.1470 0.1470 0.1470 0.1470 666 +0.01(+4.93%)
Dec 08, 2023 0.1700 0.1700 0.1401 0.1401 21,301 -0.03(-16.61%)
Dec 07, 2023 0.1680 0.1680 0.1680 0.1680 5,000 +0.02(+15.07%)
Dec 06, 2023 0.1460 0.1460 0.1460 0.1460 10,000 +0.01(+8.15%)
Dec 05, 2023 0.1900 0.2180 0.1350 0.1350 5,122 -0.01(-3.57%)
Dec 04, 2023 0.1500 0.1500 0.1400 0.1400 15,162 -0.02(-15.15%)
Dec 01, 2023 0.1900 0.1900 0.1650 0.1650 32,236 +0.03(+22.22%)
Nov 30, 2023 0.1700 0.1850 0.1350 0.1350 12,611 +0.00(+2.27%)
Nov 29, 2023 0.1932 0.2000 0.1310 0.1320 51,819 -0.04(-22.35%)
Nov 28, 2023 0.1700 0.2465 0.1700 0.1700 66,224 +0.00(+0.00%)
Nov 27, 2023 0.1310 0.1800 0.1310 0.1700 480 +0.03(+20.57%)
Nov 22, 2023 0.1410 5 +0.01(+8.46%)
Nov 21, 2023 0.1600 0.1600 0.1300 0.1300 46,000 +0.00(+3.17%)
Nov 20, 2023 0.1998 0.1998 0.1260 0.1260 24,981 -0.02(-16.00%)
Nov 17, 2023 0.1288 0.1500 0.1250 0.1500 36,348 +0.02(+11.28%)
Nov 15, 2023 0.1348 0 +0.01(+7.84%)
Nov 14, 2023 0.1400 0.1400 0.1250 0.1250 3,825 -0.01(-3.85%)
Nov 13, 2023 0.1310 0.1310 0.1300 0.1300 64,482 +0.00(+0.00%)
Nov 10, 2023 0.1300 0.1450 0.1300 0.1300 81,190 -0.02(-13.33%)
Nov 09, 2023 0.1500 0.1500 0.1500 0.1500 105 +0.00(+0.00%)
Nov 08, 2023 0.1400 0.1500 0.1400 0.1500 1,201 +0.00(+0.00%)
Nov 06, 2023 0.1500 1 +0.00(+0.00%)
Nov 03, 2023 0.1500 0.1500 0.1500 0.1500 5,002 -0.02(-10.13%)
Nov 02, 2023 0.1350 0.1669 0.1350 0.1669 3,371 +0.01(+6.37%)
Nov 01, 2023 0.1569 0.1569 0.1569 0.1569 703 +0.01(+4.60%)
Oct 31, 2023 0.1600 0.1600 0.1500 0.1500 75,000 -0.01(-4.34%)
Oct 30, 2023 0.1611 0.1626 0.1568 0.1568 45,682 -0.01(-6.11%)
Oct 27, 2023 0.1655 0.1670 0.1655 0.1670 806 +0.01(+3.66%)
Oct 26, 2023 0.1611 0.1670 0.1611 0.1611 29,999 -0.01(-3.53%)
Oct 25, 2023 0.1670 0.1670 0.1670 0.1670 5,028 +0.01(+3.34%)
Oct 23, 2023 0.1616 0 +0.00(+0.00%)
Oct 20, 2023 0.1616 0.1616 0.1616 0.1616 629 +0.01(+7.73%)
Oct 18, 2023 0.1500 64 +0.00(+3.38%)
Oct 12, 2023 0.1451 1 -0.02(-12.06%)
Oct 11, 2023 0.1440 0.1650 0.1440 0.1650 9,700 +0.02(+14.58%)
Oct 10, 2023 0.1440 0.1520 0.1430 0.1440 35,427 -0.01(-5.88%)
Oct 06, 2023 0.1530 14 +0.00(+2.00%)
Oct 05, 2023 0.1500 0.1500 0.1500 0.1500 1,102 -0.01(-9.04%)
Sep 29, 2023 0.1649 10 +0.02(+17.79%)
Sep 28, 2023 0.1400 0.1400 0.1400 0.1400 4,504 +0.02(+15.70%)
Sep 27, 2023 0.1210 0.1210 0.1210 0.1210 1,103 -0.00(-0.82%)
Sep 26, 2023 0.1250 0.1250 0.1220 0.1220 2,765 -0.02(-12.86%)
Sep 25, 2023 0.1600 0.1600 0.1400 0.1400 10,560 -0.03(-17.60%)
Sep 22, 2023 0.1311 0.1699 0.1211 0.1699 3,325 +0.02(+13.27%)
Sep 20, 2023 0.1500 23 +0.00(+0.00%)
Sep 19, 2023 0.1500 0.1500 0.1500 0.1500 14,890 +0.00(+0.33%)
Sep 18, 2023 0.1438 0.1495 0.1438 0.1495 2,000 +0.01(+6.79%)
Sep 15, 2023 0.1360 0.1400 0.1350 0.1400 50,245 +0.02(+14.75%)
Sep 13, 2023 0.1220 12 -0.01(-9.63%)
Sep 12, 2023 0.1500 0.1500 0.1350 0.1350 9,518 -0.01(-4.66%)
Sep 08, 2023 0.1416 35 -0.03(-15.61%)
Sep 07, 2023 0.1678 0.1678 0.1678 0.1678 151 +0.02(+11.87%)
Aug 31, 2023 0.1500 23 +0.03(+25.00%)
Aug 30, 2023 0.1200 0.1200 0.1200 0.1200 4,488 -0.05(-29.33%)
Aug 29, 2023 0.1670 0.1800 0.1250 0.1698 77,300 +0.06(+50.27%)
Aug 28, 2023 0.1744 0.1744 0.1101 0.1130 96,719 -0.05(-31.52%)
Aug 24, 2023 0.1650 1 +0.00(+0.00%)
Aug 22, 2023 0.1650 0 +0.02(+10.00%)
Aug 21, 2023 0.1501 0.1575 0.1500 0.1500 22,328 -0.05(-25.00%)
Aug 18, 2023 0.1825 0.2000 0.1501 0.2000 7,205 +0.06(+42.86%)
Aug 16, 2023 0.1400 1 +0.00(+3.63%)
Aug 14, 2023 0.1351 0 -0.03(-20.53%)
Aug 11, 2023 0.1838 0.2250 0.1700 0.1700 2,613 -0.05(-22.73%)
Aug 09, 2023 0.2200 13 +0.01(+2.33%)
Aug 08, 2023 0.1800 0.2245 0.1700 0.2150 27,800 -0.03(-13.83%)
Aug 07, 2023 0.1800 0.2499 0.1800 0.2495 22,037 +0.08(+46.68%)
Aug 04, 2023 0.1701 0.1701 0.1701 0.1701 6,285 -0.08(-31.96%)
Aug 03, 2023 0.3000 0.3000 0.2500 0.2500 737 -0.03(-10.71%)
Aug 02, 2023 0.1601 0.2800 0.1601 0.2800 56,775 +0.12(+77.22%)
Aug 01, 2023 0.1580 0.1580 0.1580 0.1580 134 +0.01(+8.97%)
Jul 31, 2023 0.1450 0.1450 0.1450 0.1450 253 +0.00(+1.12%)
Jul 28, 2023 0.1500 0.1500 0.1434 0.1434 20,770 -0.01(-4.40%)
Jul 27, 2023 0.1850 0.1850 0.1500 0.1500 35,321 -0.03(-16.67%)
Jul 26, 2023 0.1800 0.1800 0.1800 0.1800 1,001 +0.05(+42.74%)
Jul 24, 2023 0.1261 63 -0.01(-7.35%)
Jul 21, 2023 0.1900 0.1900 0.1361 0.1361 404 -0.05(-28.37%)
Jul 20, 2023 0.1890 0.1900 0.1890 0.1900 27,731 +0.01(+6.15%)
Jul 19, 2023 0.1900 0.1900 0.1790 0.1790 4,171 +0.01(+3.77%)
Jul 18, 2023 0.1261 0.1775 0.1201 0.1725 11,433 -0.03(-13.75%)
Jul 17, 2023 0.2000 0.2000 0.1500 0.2000 36,194 -0.01(-4.76%)
Jul 14, 2023 0.2475 0.2475 0.2100 0.2100 9,639 -0.04(-15.15%)
Jul 13, 2023 0.2475 0.2475 0.2475 0.2475 104 +0.05(+23.75%)
Jul 12, 2023 0.1700 0.2138 0.1700 0.2000 2,680 -0.03(-14.89%)
Jul 11, 2023 0.2473 0.2473 0.2338 0.2350 3,628 -0.01(-2.08%)
Jul 10, 2023 0.2400 0.2400 0.2400 0.2400 775 +0.03(+12.89%)
Jul 05, 2023 0.2126 1 -0.01(-5.51%)
Jun 30, 2023 0.2250 0 -0.03(-10.54%)
Jun 29, 2023 0.2750 0.2750 0.2300 0.2515 27,000 -0.00(-1.37%)
Jun 28, 2023 0.2500 0.2625 0.2500 0.2550 10,119 -0.00(-0.12%)
Jun 27, 2023 0.2100 0.2750 0.2100 0.2553 42,909 +0.03(+11.00%)
Jun 26, 2023 0.1800 0.2300 0.1800 0.2300 22,487 +0.05(+27.78%)
Jun 23, 2023 0.1800 0.1800 0.1700 0.1800 12,105 +0.02(+12.50%)
Jun 22, 2023 0.1730 0.1730 0.1600 0.1600 42,311 -0.04(-20.00%)
Jun 21, 2023 0.1954 0.2000 0.1954 0.2000 54,001 +0.00(+2.35%)
Jun 20, 2023 0.1775 0.1954 0.1700 0.1954 36,676 +0.03(+14.94%)
Jun 16, 2023 0.1700 0.1700 0.1700 0.1700 6,500 +0.01(+6.25%)
Jun 15, 2023 0.1593 0.1600 0.1593 0.1600 11,005 -0.02(-10.36%)
Jun 14, 2023 0.1790 0.1790 0.1250 0.1785 5,572 -0.00(-0.34%)
Jun 13, 2023 0.1479 0.1791 0.1127 0.1791 6,820 +0.01(+8.94%)
Jun 12, 2023 0.1844 0.1844 0.1644 0.1644 12,000 -0.00(-0.24%)
Jun 09, 2023 0.0887 0.1648 0.0887 0.1648 20,026 +0.06(+51.33%)
Jun 08, 2023 0.1500 0.1500 0.0620 0.1089 651,663 -0.03(-20.97%)
Jun 07, 2023 0.1900 0.1900 0.1378 0.1378 76,025 -0.06(-31.10%)
Jun 06, 2023 0.2000 0.2000 0.2000 0.2000 3,683 -0.00(-2.44%)
Jun 05, 2023 0.2000 0.2150 0.2000 0.2050 6,981 +0.05(+36.67%)
Jun 02, 2023 0.1500 0.1500 0.1500 0.1500 1,002 -0.05(-25.00%)
Jun 01, 2023 0.2000 0.2000 0.2000 0.2000 18,073 +0.01(+5.26%)
May 30, 2023 0.1900 0 +0.00(+0.00%)
May 25, 2023 0.1900 3 +0.00(+0.00%)
May 24, 2023 0.1800 0.1900 0.1800 0.1900 10,200 -0.01(-5.00%)
May 23, 2023 0.1790 0.2000 0.1790 0.2000 15,302 +0.05(+29.87%)
May 22, 2023 0.1540 0.1889 0.1540 0.1540 7,020 -0.01(-3.75%)
May 17, 2023 0.1600 1 -0.03(-15.70%)
May 16, 2023 0.1879 0.1899 0.1879 0.1898 2,158 +0.02(+11.65%)
May 12, 2023 0.1700 2 +0.01(+3.66%)
May 11, 2023 0.2059 0.2059 0.1640 0.1640 50,103 +0.00(+2.50%)
May 10, 2023 0.1624 0.1999 0.1600 0.1600 49,600 +0.04(+32.23%)
May 09, 2023 0.1830 0.1903 0.1210 0.1210 106,736 -0.07(-36.32%)
May 08, 2023 0.1900 0.1900 0.1900 0.1900 20,000 +0.01(+5.44%)
May 05, 2023 0.1980 0.2000 0.1802 0.1802 3,344 -0.02(-9.90%)
May 04, 2023 0.1899 0.2150 0.1750 0.2000 52,128 +0.00(+1.01%)
May 03, 2023 0.1610 0.1980 0.1590 0.1980 12,400 -0.00(-1.00%)
May 02, 2023 0.2299 0.2299 0.1610 0.2000 78,946 -0.03(-13.04%)
May 01, 2023 0.2400 0.2400 0.1611 0.2300 269,999 -0.01(-4.17%)
Apr 28, 2023 0.2700 0.2700 0.2400 0.2400 3,200 +0.00(+0.00%)
Apr 27, 2023 0.1616 0.2400 0.1616 0.2400 10,239 +0.01(+4.35%)
Apr 26, 2023 0.2300 0.2353 0.2300 0.2300 12,219 -0.02(-8.00%)
Apr 25, 2023 0.2400 0.2500 0.2400 0.2500 1,605 +0.00(+0.00%)
Apr 24, 2023 0.2000 0.2500 0.2000 0.2500 630 +0.00(+0.00%)
Apr 21, 2023 0.2799 0.2799 0.2200 0.2500 25,216 +0.00(+0.00%)
Apr 20, 2023 0.2000 0.2500 0.2000 0.2500 3,100 -0.03(-10.04%)
Apr 19, 2023 0.2349 0.2800 0.1900 0.2779 41,226 +0.07(+32.33%)
Apr 18, 2023 0.2800 0.2800 0.1900 0.2100 15,573 -0.04(-16.00%)
Apr 17, 2023 0.2550 0.2550 0.2500 0.2500 4,000 -0.03(-10.71%)
Apr 14, 2023 0.2150 0.2800 0.2150 0.2800 27,687 +0.02(+7.69%)
Apr 13, 2023 0.2050 0.2600 0.1900 0.2600 1,205 -0.01(-3.70%)
Apr 10, 2023 0.2700 14 +0.03(+12.50%)
Apr 06, 2023 0.2400 0.2400 0.2400 0.2400 1,802 -0.01(-4.00%)
Apr 05, 2023 0.2300 0.2500 0.2300 0.2500 7,603 -0.00(-0.40%)
Apr 04, 2023 0.2400 0.2510 0.2400 0.2510 17,601 +0.02(+7.82%)
Apr 03, 2023 0.2300 0.2510 0.2051 0.2328 21,899 +0.00(+1.22%)
Mar 31, 2023 0.2300 0.2400 0.2300 0.2300 44,533 +0.00(+0.00%)
Mar 30, 2023 0.2300 0.2300 0.2300 0.2300 5,602 -0.01(-4.17%)
Mar 29, 2023 0.2125 0.2400 0.2125 0.2400 17,505 +0.00(+0.00%)
Mar 28, 2023 0.2400 0.2400 0.2100 0.2400 9,101 +0.04(+20.00%)
Mar 27, 2023 0.2000 0.2050 0.1700 0.2000 70,576 +0.00(+0.00%)
Mar 24, 2023 0.2350 0.2400 0.2000 0.2000 10,739 -0.03(-13.04%)
Mar 23, 2023 0.2800 0.2800 0.2300 0.2300 5,930 -0.06(-20.69%)
Mar 22, 2023 0.2629 0.2900 0.2629 0.2900 3,990 +0.01(+3.57%)
Mar 21, 2023 0.1651 0.2900 0.1651 0.2800 12,050 +0.00(+0.00%)
Mar 20, 2023 0.2900 0.2900 0.2300 0.2800 6,090 +0.00(+0.00%)
Mar 17, 2023 0.2600 0.2800 0.2600 0.2800 2,804 -0.01(-3.45%)
Mar 16, 2023 0.2500 0.2900 0.1929 0.2900 14,125 -0.00(-1.66%)
Mar 15, 2023 0.2757 0.2949 0.2757 0.2949 2,000 +0.02(+9.22%)
Mar 14, 2023 0.2900 0.2900 0.2401 0.2700 4,910 +0.03(+11.85%)
Mar 13, 2023 0.2414 0.2414 0.2414 0.2414 3,531 +0.00(+0.00%)
Mar 09, 2023 0.2414 2 -0.03(-12.54%)
Mar 08, 2023 0.3000 0.3000 0.2601 0.2760 3,652 +0.01(+2.22%)
Mar 06, 2023 0.2700 8 -0.03(-10.00%)
Mar 03, 2023 0.3000 0.3000 0.3000 0.3000 2,330 +0.00(+0.00%)
Mar 02, 2023 0.3000 0.3000 0.3000 0.3000 500 +0.01(+3.45%)
Feb 27, 2023 0.2900 14 +0.01(+3.57%)
Feb 24, 2023 0.2800 0.3000 0.2800 0.2800 9,927 +0.00(+0.00%)
Feb 23, 2023 0.2800 0.2800 0.2600 0.2800 2,929 +0.03(+12.00%)
Feb 22, 2023 0.3459 0.3459 0.2500 0.2500 29,527 -0.01(-5.05%)
Feb 21, 2023 0.2700 0.2700 0.2557 0.2633 8,848 -0.08(-24.32%)
Feb 17, 2023 0.3479 0.3479 0.3479 0.3479 105 +0.01(+4.47%)
Feb 16, 2023 0.3489 0.3489 0.2800 0.3330 11,504 +0.00(+0.00%)
Feb 15, 2023 0.3498 0.3499 0.2820 0.3330 20,377 +0.05(+17.58%)
Feb 14, 2023 0.2694 0.3498 0.2510 0.2832 25,412 +0.02(+7.72%)
Feb 10, 2023 0.2629 51 -0.01(-2.16%)
Feb 09, 2023 0.2691 0.2691 0.2687 0.2687 1,503 +0.04(+15.77%)
Feb 08, 2023 0.2600 0.2601 0.2321 0.2321 15,128 -0.06(-19.97%)
Feb 07, 2023 0.3000 0.3000 0.2900 0.2900 3,009 +0.02(+7.41%)
Feb 06, 2023 0.2450 0.3098 0.2450 0.2700 3,008 +0.03(+12.50%)
Feb 03, 2023 0.2360 0.2410 0.2350 0.2400 5,650 -0.01(-2.04%)
Feb 02, 2023 0.2400 0.2772 0.2350 0.2450 63,128 -0.04(-15.43%)
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.