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

Guided Therapeutics Inc (OP: GTHP )

0.0900 -0.0081 (-8.26%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 10, 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 26, 2022 0.5100 1 -0.00(-0.95%)
May 25, 2022 0.4200 0.5149 0.3510 0.5149 4,829 +0.11(+28.72%)
May 24, 2022 0.4408 0.4408 0.4000 0.4000 19,259 -0.02(-5.21%)
May 23, 2022 0.5190 0.5190 0.4220 0.4220 11,002 -0.02(-5.42%)
May 20, 2022 0.5000 0.5400 0.4462 0.4462 60,914 -0.05(-10.76%)
May 19, 2022 0.4500 0.5399 0.4500 0.5000 58,312 -0.04(-7.39%)
May 18, 2022 0.4700 0.5399 0.4700 0.5399 531 -0.00(-0.81%)
May 17, 2022 0.4600 0.5443 0.4500 0.5443 12,604 -0.01(-1.04%)
May 13, 2022 0.5500 4 +0.01(+1.85%)
May 12, 2022 0.5400 0.5400 0.4351 0.5400 1,930 -0.04(-6.74%)
May 11, 2022 0.4800 0.5790 0.4300 0.5790 21,950 +0.05(+9.25%)
May 10, 2022 0.5300 0.5795 0.5300 0.5300 14,821 +0.03(+6.00%)
May 09, 2022 0.5520 0.5800 0.5000 0.5000 3,753 +0.04(+8.70%)
May 06, 2022 0.4600 0.4604 0.4600 0.4600 6,021 -0.13(-22.03%)
May 05, 2022 0.5000 0.5900 0.5000 0.5900 4,179 -0.03(-4.61%)
May 04, 2022 0.6185 0.6185 0.6185 0.6185 432 +0.03(+4.83%)
May 02, 2022 0.5900 41 -0.03(-4.84%)
Apr 29, 2022 0.6200 0.6200 0.6200 0.6200 167 +0.00(+0.00%)
Apr 28, 2022 0.5600 0.6200 0.5005 0.6200 779 +0.10(+19.23%)
Apr 27, 2022 0.5200 0.6400 0.5200 0.5200 7,161 -0.12(-19.32%)
Apr 26, 2022 0.7290 0.7290 0.5475 0.6445 2,581 +0.04(+7.42%)
Apr 25, 2022 0.6000 0.6000 0.6000 0.6000 421 -0.13(-17.81%)
Apr 21, 2022 0.7300 4 +0.13(+21.67%)
Apr 20, 2022 0.5300 0.6293 0.5300 0.6000 6,043 +0.07(+13.10%)
Apr 18, 2022 0.5305 2 -0.08(-13.03%)
Apr 14, 2022 0.4905 0.6100 0.4905 0.6100 741 +0.02(+3.39%)
Apr 13, 2022 0.6000 0.6400 0.5900 0.5900 2,101 -0.06(-9.13%)
Apr 11, 2022 0.6493 61 -0.00(-0.11%)
Apr 08, 2022 0.6500 0.6650 0.6500 0.6500 30,257 +0.04(+6.38%)
Apr 07, 2022 0.6500 0.6500 0.6100 0.6110 12,213 -0.03(-4.53%)
Apr 06, 2022 0.5800 0.6850 0.5800 0.6400 30,500 +0.06(+10.34%)
Apr 05, 2022 0.5900 0.5900 0.5800 0.5800 3,740 -0.04(-6.45%)
Apr 04, 2022 0.6000 0.6400 0.6000 0.6200 12,100 -0.01(-1.59%)
Apr 01, 2022 0.6400 0.6400 0.6300 0.6300 3,167 -0.02(-3.08%)
Mar 31, 2022 0.6501 0.6700 0.6400 0.6500 5,205 -0.02(-2.99%)
Mar 30, 2022 0.7489 0.7489 0.6700 0.6700 2,102 -0.03(-4.29%)
Mar 29, 2022 0.6500 0.7799 0.5100 0.7000 4,524 +0.00(+0.00%)
Mar 28, 2022 0.6900 0.7500 0.4505 0.7000 44,843 +0.03(+4.37%)
Mar 25, 2022 0.6700 0.6800 0.6600 0.6707 25,640 +0.02(+3.18%)
Mar 24, 2022 0.6400 0.6700 0.6400 0.6500 46,807 +0.01(+1.56%)
Mar 23, 2022 0.6100 0.6400 0.6100 0.6400 48,458 -0.01(-1.54%)
Mar 22, 2022 0.5000 0.6500 0.5000 0.6500 11,436 +0.16(+32.65%)
Mar 21, 2022 0.4825 0.4900 0.4825 0.4900 20,254 +0.01(+1.55%)
Mar 18, 2022 0.4825 0.4825 0.4825 0.4825 400 +0.00(+0.42%)
Mar 17, 2022 0.4300 0.5000 0.4300 0.4805 5,853 -0.03(-5.78%)
Mar 14, 2022 0.5100 16 -0.02(-3.65%)
Mar 11, 2022 0.4912 0.5300 0.3845 0.5293 2,962 -0.00(-0.04%)
Mar 10, 2022 0.4700 0.5295 0.3450 0.5295 36,957 +0.07(+16.37%)
Mar 09, 2022 0.4960 0.4960 0.4550 0.4550 8,666 -0.04(-9.00%)
Mar 07, 2022 0.5000 1 -0.01(-2.44%)
Mar 04, 2022 0.4620 0.5125 0.4620 0.5125 1,606 +0.01(+1.49%)
Mar 03, 2022 0.5300 0.5400 0.5050 0.5050 12,312 -0.01(-0.98%)
Mar 02, 2022 0.4900 0.5300 0.4900 0.5100 1,625 -0.02(-3.65%)
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.