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 (%)
May 29, 2020 0.2301 0.4600 0.2301 0.4500 17,200 -0.01(-2.15%)
May 28, 2020 0.4200 0.4600 0.4000 0.4599 54,156 +0.04(+9.50%)
May 27, 2020 0.2550 0.4200 0.2550 0.4200 37,399 +0.06(+16.67%)
May 26, 2020 0.4550 0.4550 0.3300 0.3600 32,760 +0.04(+12.50%)
May 22, 2020 0.3400 0.3400 0.2900 0.3200 20,800 +0.05(+18.52%)
May 21, 2020 0.3000 0.3000 0.2697 0.2700 5,455 -0.02(-6.90%)
May 20, 2020 0.2007 0.4600 0.2007 0.2900 55,250 +0.04(+16.00%)
May 19, 2020 0.2238 0.2500 0.2238 0.2500 49,960 +0.02(+8.70%)
May 18, 2020 0.2011 0.2300 0.2011 0.2300 44,342 +0.01(+4.55%)
May 15, 2020 0.1968 0.2200 0.1915 0.2200 26,700 +0.02(+10.06%)
May 14, 2020 0.2000 0.2062 0.1999 0.1999 22,964 -0.00(-0.05%)
May 13, 2020 0.2000 0.2200 0.2000 0.2000 44,933 +0.03(+14.68%)
May 12, 2020 0.1525 0.2200 0.1525 0.1744 32,896 -0.00(-0.34%)
May 11, 2020 0.1513 0.2000 0.1513 0.1750 6,501 -0.01(-2.78%)
May 08, 2020 0.2000 0.2000 0.1800 0.1800 5,200 -0.02(-10.00%)
May 07, 2020 0.1800 0.2200 0.1800 0.2000 41,078 -0.02(-9.09%)
May 06, 2020 0.2000 0.2200 0.2000 0.2200 83,262 +0.04(+20.22%)
May 05, 2020 0.1800 0.1900 0.1800 0.1830 20,828 +0.00(+1.67%)
May 04, 2020 0.1800 0.1800 0.1450 0.1800 14,402 +0.01(+5.88%)
May 01, 2020 0.1700 0.1700 0.1700 0.1700 3,400 +0.00(+0.00%)
Apr 30, 2020 0.1428 0.2000 0.1428 0.1700 83,631 +0.04(+26.68%)
Apr 29, 2020 0.1281 0.1599 0.1278 0.1342 6,189 +0.00(+2.99%)
Apr 28, 2020 0.1600 0.1600 0.1256 0.1303 2,652 -0.03(-18.56%)
Apr 27, 2020 0.1600 0.1600 0.1207 0.1600 3,776 +0.00(+0.31%)
Apr 24, 2020 0.1207 0.1600 0.1207 0.1595 22,300 -0.00(-0.31%)
Apr 23, 2020 0.1305 0.1600 0.1305 0.1600 1,956 +0.01(+10.27%)
Apr 22, 2020 0.1451 0.1451 0.1451 2 +0.00(+0.00%)
Apr 21, 2020 0.1364 0.1600 0.1305 0.1451 4,695 -0.01(-9.31%)
Apr 20, 2020 0.1400 0.1600 0.1400 0.1600 32,189 +0.03(+26.98%)
Apr 17, 2020 0.1260 0.1314 0.1260 0.1260 3,400 +0.00(+0.00%)
Apr 16, 2020 0.1499 0.1499 0.1260 0.1260 6,822 +0.00(+0.00%)
Apr 15, 2020 0.1499 0.1499 0.1205 0.1260 7,559 -0.02(-14.58%)
Apr 14, 2020 0.1475 0.1475 0.1475 127 +0.00(+0.00%)
Apr 13, 2020 0.1599 0.1599 0.1005 0.1475 7,383 -0.01(-7.75%)
Apr 09, 2020 0.1205 0.1599 0.1205 0.1599 2,200 +0.03(+23.00%)
Apr 08, 2020 0.1290 0.1300 0.1290 0.1300 5,269 -0.02(-13.28%)
Apr 07, 2020 0.1499 0.1499 0.1499 0.1499 1,018 +0.00(+1.97%)
Apr 06, 2020 0.1201 0.1470 0.1201 0.1470 8,061 +0.02(+19.90%)
Apr 03, 2020 0.1500 0.1500 0.1226 0.1226 31,400 -0.01(-10.84%)
Apr 02, 2020 0.1400 0.1400 0.1306 0.1375 7,351 -0.01(-8.03%)
Apr 01, 2020 0.1500 0.1500 0.1250 0.1495 5,093 +0.02(+13.86%)
Mar 31, 2020 0.1450 0.1498 0.1313 0.1313 1,288 -0.01(-6.21%)
Mar 30, 2020 0.1400 0.1400 0.1400 0.1400 3,577 -0.01(-4.11%)
Mar 27, 2020 0.1400 0.1598 0.1400 0.1460 13,600 +0.00(+0.00%)
Mar 26, 2020 0.1200 0.1460 0.1146 0.1460 16,001 -0.00(-0.88%)
Mar 25, 2020 0.1211 0.1473 0.1211 0.1473 3,640 -0.00(-1.80%)
Mar 24, 2020 0.1500 0.1500 0.1212 0.1500 36,170 +0.00(+1.35%)
Mar 23, 2020 0.1500 0.1500 0.1430 0.1480 6,858 +0.01(+5.71%)
Mar 20, 2020 0.1600 0.1600 0.1400 0.1400 84,300 -0.03(-18.79%)
Mar 19, 2020 0.1600 0.1724 0.1600 0.1724 5,183 +0.01(+7.75%)
Mar 18, 2020 0.1610 0.1610 0.1600 0.1600 14,775 -0.03(-15.34%)
Mar 17, 2020 0.1610 0.1890 0.1610 0.1890 5,621 +0.03(+17.39%)
Mar 16, 2020 0.1835 0.1835 0.1610 0.1610 596 -0.02(-12.26%)
Mar 13, 2020 0.1900 0.1900 0.1835 0.1835 2,600 +0.02(+13.98%)
Mar 12, 2020 0.1950 0.1950 0.1610 0.1610 43,538 -0.01(-5.63%)
Mar 11, 2020 0.1900 0.1900 0.1706 0.1706 7,506 -0.03(-14.06%)
Mar 10, 2020 0.1900 0.2050 0.1600 0.1985 8,402 +0.01(+4.75%)
Mar 09, 2020 0.1765 0.1900 0.1600 0.1895 18,855 -0.00(-0.52%)
Mar 06, 2020 0.1863 0.1949 0.1650 0.1905 9,600 +0.00(+1.60%)
Mar 05, 2020 0.1913 0.1913 0.1875 0.1875 2,501 -0.00(-1.99%)
Mar 04, 2020 0.1913 0.1913 0.1913 1 +0.00(+0.00%)
Mar 03, 2020 0.1913 0.1913 0.1913 0.1913 811 +0.00(+0.00%)
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.