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 (%)
May 28, 2021 0.6401 0.6420 0.5925 0.5925 26,116 -0.06(-9.54%)
May 27, 2021 0.7000 0.7000 0.6550 0.6550 1,256 -0.04(-6.43%)
May 26, 2021 0.7577 0.7577 0.6400 0.7000 46,170 -0.01(-1.42%)
May 24, 2021 0.7101 0.7101 0.7101 37 -0.06(-7.78%)
May 21, 2021 0.7000 0.7700 0.7000 0.7700 1,003 +0.03(+4.12%)
May 20, 2021 0.7754 0.7754 0.6700 0.7395 4,266 -0.02(-2.70%)
May 19, 2021 0.7600 0.7600 0.6850 0.7600 4,411 +0.01(+1.33%)
May 18, 2021 0.6600 0.7500 0.6600 0.7500 5,011 -0.01(-1.90%)
May 17, 2021 0.7649 0.7649 0.6400 0.7645 1,000 +0.07(+10.40%)
May 14, 2021 0.6600 0.7350 0.6600 0.6925 4,214 +0.05(+8.20%)
May 13, 2021 0.6405 0.6405 0.6400 0.6400 3,569 -0.00(-0.02%)
May 12, 2021 0.7000 0.7755 0.6288 0.6401 18,667 -0.06(-8.56%)
May 11, 2021 0.7295 0.7295 0.7000 0.7000 993 -0.06(-8.23%)
May 10, 2021 0.7190 0.7755 0.7039 0.7628 5,546 -0.01(-1.57%)
May 07, 2021 0.6900 0.7750 0.6900 0.7750 2,034 +0.05(+6.24%)
May 06, 2021 0.6900 0.7295 0.6900 0.7295 1,105 -0.01(-1.42%)
May 05, 2021 0.7000 0.7895 0.6900 0.7400 4,501 -0.04(-5.13%)
May 04, 2021 0.6950 0.7800 0.6902 0.7800 4,203 -0.01(-1.27%)
May 03, 2021 0.7150 0.7900 0.7150 0.7900 553 +0.00(+0.00%)
Apr 30, 2021 0.7451 0.8000 0.7451 0.7900 6,700 +0.10(+14.48%)
Apr 29, 2021 0.8000 0.8000 0.6901 0.6901 16,120 -0.11(-13.74%)
Apr 28, 2021 0.7700 0.8000 0.7500 0.8000 1,601 +0.00(+0.06%)
Apr 27, 2021 0.8000 0.8000 0.7100 0.7995 1,263 +0.01(+1.20%)
Apr 26, 2021 0.7050 0.8000 0.6950 0.7900 7,280 +0.10(+14.49%)
Apr 23, 2021 0.7999 0.8000 0.6801 0.6900 16,300 -0.08(-10.07%)
Apr 22, 2021 0.7100 0.7673 0.7100 0.7673 1,498 +0.09(+12.82%)
Apr 21, 2021 0.7191 0.7191 0.6801 0.6801 2,536 -0.04(-5.54%)
Apr 20, 2021 0.8000 0.8000 0.7000 0.7200 20,631 -0.08(-10.00%)
Apr 19, 2021 0.7000 0.8000 0.7000 0.8000 3,209 +0.02(+3.19%)
Apr 16, 2021 0.7582 0.7781 0.7269 0.7753 6,800 -0.01(-0.76%)
Apr 15, 2021 0.7825 0.7995 0.7300 0.7812 5,439 -0.02(-2.35%)
Apr 14, 2021 0.6850 0.8300 0.6850 0.8000 7,439 -0.02(-2.44%)
Apr 13, 2021 0.8000 0.8200 0.7312 0.8200 5,738 +0.01(+1.86%)
Apr 12, 2021 0.8200 0.8400 0.7450 0.8050 45,223 +0.06(+7.33%)
Apr 09, 2021 0.6950 0.8390 0.6950 0.7500 1,500 -0.03(-4.40%)
Apr 08, 2021 0.8600 0.8600 0.7301 0.7845 3,712 -0.01(-0.70%)
Apr 07, 2021 0.8000 0.8050 0.7450 0.7900 1,851 +0.04(+5.33%)
Apr 06, 2021 0.7320 0.7500 0.7300 0.7500 10,089 +0.00(+0.00%)
Apr 05, 2021 0.7500 0.7500 0.7500 0.7500 1,850 -0.02(-2.60%)
Apr 01, 2021 0.8000 0.8000 0.7700 0.7700 4,200 -0.06(-7.56%)
Mar 31, 2021 0.7510 0.8330 0.6710 0.8330 17,142 +0.06(+8.20%)
Mar 30, 2021 0.7499 0.7699 0.7499 0.7699 601 +0.04(+5.47%)
Mar 29, 2021 0.7800 0.7800 0.6501 0.7300 32,480 -0.03(-3.63%)
Mar 26, 2021 0.7403 0.7575 0.7400 0.7575 21,700 +0.02(+2.36%)
Mar 25, 2021 0.7900 0.7900 0.7400 0.7400 8,464 -0.02(-2.63%)
Mar 24, 2021 0.7400 0.7800 0.7400 0.7600 4,643 +0.02(+2.01%)
Mar 23, 2021 0.7625 0.7800 0.7400 0.7450 6,871 -0.05(-5.70%)
Mar 22, 2021 0.7619 0.7900 0.7619 0.7900 1,122 +0.00(+0.00%)
Mar 19, 2021 0.8650 0.8650 0.7550 0.7900 5,200 +0.02(+2.28%)
Mar 18, 2021 0.7899 0.7900 0.7520 0.7724 2,630 -0.02(-2.23%)
Mar 17, 2021 0.8500 0.8500 0.7800 0.7900 1,750 -0.01(-1.24%)
Mar 16, 2021 0.9000 0.9000 0.7520 0.7999 18,453 +0.03(+3.63%)
Mar 15, 2021 0.8300 0.8300 0.7521 0.7719 3,601 +0.02(+2.92%)
Mar 12, 2021 0.7300 0.9000 0.7203 0.7500 1,500 -0.05(-6.25%)
Mar 11, 2021 0.8800 0.8800 0.6460 0.8000 34,724 -0.04(-4.76%)
Mar 10, 2021 0.8200 0.8400 0.7300 0.8400 1,151 +0.00(+0.00%)
Mar 09, 2021 0.7150 0.9000 0.7100 0.8400 8,006 -0.04(-4.55%)
Mar 08, 2021 0.8541 0.9000 0.7600 0.8800 14,817 +0.17(+23.94%)
Mar 05, 2021 0.7900 0.8500 0.7000 0.7100 18,700 -0.14(-16.47%)
Mar 04, 2021 0.8600 0.9000 0.7800 0.8500 33,796 +0.00(+0.00%)
Mar 03, 2021 0.8700 0.9050 0.8500 0.8500 4,170 +0.03(+3.66%)
Mar 02, 2021 0.8800 0.9000 0.8000 0.8200 27,134 -0.08(-8.89%)
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.