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

Guided Therapeutics Inc (OP: GTHP )

0.0900 -0.0100 (-10.00%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 17, 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 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%)
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%)
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.