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

Guided Therapeutics Inc (OP: GTHP )

0.0981 UNCHANGED
Streaming Delayed Price Updated: 12:29 PM EDT, Jun 6, 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 (%)
Jun 06, 2024 0.0981 0 -0.00(-1.90%)
Jun 04, 2024 0.1000 0 +0.00(+0.00%)
May 31, 2024 0.1000 0 +0.03(+51.98%)
May 30, 2024 0.0658 0.0658 0.0658 0.0658 1,250 -0.03(-34.20%)
May 29, 2024 0.0800 0.1000 0.0800 0.1000 28,598 -0.01(-8.26%)
May 23, 2024 0.1090 0 +0.03(+35.40%)
May 21, 2024 0.0805 3 -0.02(-19.50%)
May 20, 2024 0.1000 0.1000 0.1000 0.1000 15,004 +0.01(+11.11%)
May 17, 2024 0.0900 0.0900 0.0900 0.0900 100 -0.01(-10.00%)
May 16, 2024 0.1000 0.1000 0.0900 0.1000 6,600 +0.02(+25.00%)
May 15, 2024 0.0800 0.0800 0.0800 0.0800 626 -0.02(-18.37%)
May 14, 2024 0.0641 0.1045 0.0641 0.0980 59,344 +0.01(+15.29%)
May 13, 2024 0.0950 0.0965 0.0700 0.0850 274,936 -0.01(-10.53%)
May 10, 2024 0.0950 0.0950 0.0950 0.0950 25,001 +0.01(+5.56%)
May 09, 2024 0.0899 0.0900 0.0829 0.0900 60,418 +0.03(+40.62%)
May 08, 2024 0.0640 0.0640 0.0640 0.0640 1,700 -0.03(-28.89%)
May 07, 2024 0.0800 0.0900 0.0750 0.0900 52,301 +0.00(+5.88%)
May 06, 2024 0.1000 0.1000 0.0850 0.0850 81,619 -0.01(-15.00%)
May 03, 2024 0.1089 0.1089 0.1000 0.1000 27,110 +0.01(+14.81%)
May 02, 2024 0.0871 0.0871 0.0871 0.0871 108 -0.02(-20.09%)
Apr 29, 2024 0.1090 8 +0.02(+24.86%)
Apr 26, 2024 0.1099 0.1099 0.0873 0.0873 25,099 -0.01(-12.70%)
Apr 24, 2024 0.1000 2 -0.01(-7.41%)
Apr 23, 2024 0.1000 0.1080 0.0891 0.1080 5,219 +0.02(+18.68%)
Apr 22, 2024 0.1080 0.1080 0.0910 0.0910 651 -0.01(-8.54%)
Apr 18, 2024 0.0995 2 +0.01(+9.34%)
Apr 17, 2024 0.0910 0.0910 0.0910 0.0910 2,000 -0.00(-0.11%)
Apr 16, 2024 0.1080 0.1080 0.0911 0.0911 4,601 -0.00(-5.10%)
Apr 15, 2024 0.1000 0.1100 0.0956 0.0960 25,264 +0.00(+4.80%)
Apr 12, 2024 0.1006 0.1006 0.0916 0.0916 6,604 -0.02(-16.73%)
Apr 11, 2024 0.1098 0.1100 0.1098 0.1100 3,503 +0.00(+0.92%)
Apr 10, 2024 0.1110 0.1110 0.1005 0.1090 101,897 -0.01(-5.22%)
Apr 08, 2024 0.1150 0 +0.00(+3.60%)
Apr 05, 2024 0.1240 0.1240 0.1110 0.1110 1,501 -0.01(-9.09%)
Apr 04, 2024 0.1221 0.1221 0.1221 0.1221 5,001 -0.00(-1.53%)
Apr 02, 2024 0.1240 2 +0.00(+3.77%)
Apr 01, 2024 0.1195 0.1195 0.1195 0.1195 10,000 +0.00(+3.46%)
Mar 28, 2024 0.1200 0.1260 0.1100 0.1155 134,415 -0.00(-0.86%)
Mar 27, 2024 0.1220 0.1220 0.1165 0.1165 4,840 -0.01(-4.51%)
Mar 25, 2024 0.1220 0 -0.00(-1.61%)
Mar 22, 2024 0.1240 0.1240 0.1240 0.1240 357 -0.00(-1.35%)
Mar 21, 2024 0.1257 0.1257 0.1141 0.1257 9,517 +0.01(+7.44%)
Mar 20, 2024 0.1218 0.1218 0.1170 0.1170 2,000 -0.01(-6.40%)
Mar 19, 2024 0.1250 0.1250 0.1250 0.1250 18,536 -0.01(-3.85%)
Mar 18, 2024 0.1251 0.1300 0.1251 0.1300 17,202 +0.00(+1.56%)
Mar 15, 2024 0.1288 0.1288 0.1230 0.1280 28,000 +0.00(+0.00%)
Mar 14, 2024 0.1294 0.1294 0.1280 0.1280 3,629 -0.00(-3.03%)
Mar 13, 2024 0.1300 0.1320 0.1290 0.1320 68,001 +0.00(+1.54%)
Mar 12, 2024 0.1378 0.1378 0.1250 0.1300 66,151 -0.01(-9.41%)
Mar 11, 2024 0.1435 0.1435 0.1321 0.1435 2,303 +0.01(+10.38%)
Mar 06, 2024 0.1300 0 -0.01(-9.41%)
Mar 05, 2024 0.1272 0.1435 0.1272 0.1435 7,000 +0.00(+0.00%)
Mar 04, 2024 0.1435 0.1435 0.1265 0.1435 103,749 +0.00(+0.00%)
Mar 01, 2024 0.1435 0.1435 0.1433 0.1435 27,123 +0.00(+0.00%)
Feb 29, 2024 0.1780 0.1780 0.1435 0.1435 9,000 -0.01(-8.01%)
Feb 28, 2024 0.1559 0.1560 0.1450 0.1560 45,193 +0.00(+0.06%)
Feb 27, 2024 0.1559 0.1559 0.1400 0.1559 16,103 -0.00(-0.06%)
Feb 26, 2024 0.1372 0.1560 0.1372 0.1560 4,116 +0.01(+3.38%)
Feb 23, 2024 0.1590 0.1590 0.1385 0.1509 3,169 -0.01(-3.89%)
Feb 22, 2024 0.1599 0.1599 0.1570 0.1570 1,605 -0.00(-1.88%)
Feb 21, 2024 0.1499 0.1600 0.1499 0.1600 40,101 +0.00(+0.00%)
Feb 20, 2024 0.1600 0.1600 0.1230 0.1600 151,569 +0.02(+17.65%)
Feb 16, 2024 0.1550 0.1550 0.1360 0.1360 50,001 -0.01(-5.62%)
Feb 14, 2024 0.1441 2 -0.01(-5.20%)
Feb 13, 2024 0.1600 0.1600 0.1420 0.1520 30,351 -0.01(-5.00%)
Feb 09, 2024 0.1600 88 -0.02(-11.01%)
Feb 05, 2024 0.1798 90 -0.01(-3.49%)
Feb 02, 2024 0.1690 0.1863 0.1689 0.1863 81,202 +0.03(+16.29%)
Feb 01, 2024 0.1602 0.1602 0.1602 0.1602 1,401 +0.02(+14.43%)
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%)
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.