GPTRF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.13666 | 0.00026 | 0.19% | 0.137518 | 0.137518 | 0.13666 | 5,600 |
May 30 2024 | 0.1364 | -0.0076 | -5.28% | 0.1411 | 0.1411 | 0.1364 | 79,889 |
May 29 2024 | 0.144 | 0.0077 | 5.65% | 0.144 | 0.144 | 0.144 | 1,874 |
May 28 2024 | 0.1363 | 0.0023 | 1.72% | 0.134 | 0.1398 | 0.134 | 4,790 |
May 24 2024 | 0.134 | -0.0006 | -0.45% | 0.1311 | 0.134 | 0.1311 | 10,850 |
May 23 2024 | 0.1346 | 0.001 | 0.75% | 0.1295 | 0.1346 | 0.1295 | 89,961 |
May 22 2024 | 0.1336 | -0.006 | -4.30% | 0.1336 | 0.1336 | 0.1336 | 13,200 |
May 21 2024 | 0.1396 | 0.0206 | 17.31% | 0.1396 | 0.1396 | 0.1396 | 260 |
May 20 2024 | 0.119 | -0.0157 | -11.66% | 0.1336 | 0.1534 | 0.119 | 17,090 |
May 17 2024 | 0.1347 | 0.0077 | 6.06% | 0.1298 | 0.1366 | 0.12625 | 80,325 |
May 16 2024 | 0.127 | -0.0132 | -9.42% | 0.1266 | 0.1363 | 0.1266 | 81,939 |
May 15 2024 | 0.1402 | 0.0005 | 0.36% | 0.14 | 0.1402 | 0.1318 | 28,150 |
May 14 2024 | 0.1397 | 0.00145 | 1.05% | 0.13375 | 0.1397 | 0.13375 | 36,700 |
May 13 2024 | 0.13825 | 0.00 | 0.00% | 0.13825 | 0.13825 | 0.13825 | 0 |
May 10 2024 | 0.13825 | 0.00745 | 5.70% | 0.1453 | 0.1453 | 0.13825 | 18,275 |
May 09 2024 | 0.1308 | -0.0086 | -6.17% | 0.1308 | 0.1308 | 0.1308 | 7,000 |
May 08 2024 | 0.1394 | -0.0039 | -2.72% | 0.1314 | 0.1394 | 0.1314 | 85,600 |
May 07 2024 | 0.1433 | 0.0053 | 3.84% | 0.1433 | 0.1433 | 0.1433 | 750 |
May 06 2024 | 0.138 | 0.00155 | 1.14% | 0.1296 | 0.1432 | 0.1296 | 65,750 |
May 03 2024 | 0.13645 | -0.00602 | -4.23% | 0.1368 | 0.13882 | 0.13645 | 33,100 |
May 02 2024 | 0.14247 | -0.00833 | -5.52% | 0.1464 | 0.1476 | 0.14247 | 7,700 |
May 01 2024 | 0.1508 | 0.0051 | 3.50% | 0.1373 | 0.1508 | 0.1373 | 27,400 |
Apr 30 2024 | 0.1457 | -0.017 | -10.45% | 0.152 | 0.152 | 0.1404 | 63,370 |
Apr 29 2024 | 0.1627 | 0.00 | 0.00% | 0.1627 | 0.1627 | 0.1627 | 0 |
Apr 26 2024 | 0.1627 | 0.0027 | 1.69% | 0.1627 | 0.1627 | 0.1627 | 3,000 |
Apr 25 2024 | 0.16 | 0.0051 | 3.29% | 0.1617 | 0.1617 | 0.152 | 13,000 |
Apr 24 2024 | 0.1549 | -0.0035 | -2.21% | 0.1584 | 0.1584 | 0.1549 | 1,000 |
Apr 23 2024 | 0.1584 | -0.0048 | -2.94% | 0.1793 | 0.1793 | 0.1528 | 6,350 |
Apr 22 2024 | 0.1632 | -0.006 | -3.55% | 0.1517 | 0.1632 | 0.1517 | 1,750 |
Apr 19 2024 | 0.1692 | 0.0005 | 0.30% | 0.1642 | 0.1793 | 0.16155 | 24,546 |
Apr 18 2024 | 0.1687 | 0.0057 | 3.50% | 0.163 | 0.1687 | 0.163 | 24,000 |
Apr 17 2024 | 0.163 | 0.0041 | 2.58% | 0.16 | 0.163 | 0.1511 | 64,490 |
Apr 16 2024 | 0.1589 | 0.0009 | 0.57% | 0.155 | 0.1589 | 0.152 | 63,562 |
Apr 15 2024 | 0.158 | 0.00317 | 2.05% | 0.158 | 0.169 | 0.158 | 117,579 |
Apr 12 2024 | 0.15483 | -0.01377 | -8.17% | 0.1731 | 0.17875 | 0.15483 | 53,521 |
Apr 11 2024 | 0.1686 | -0.002 | -1.17% | 0.1686 | 0.1686 | 0.1686 | 100 |
Apr 10 2024 | 0.1706 | -0.0169 | -9.01% | 0.182 | 0.182 | 0.16465 | 212,844 |
Apr 09 2024 | 0.1875 | 0.00175 | 0.94% | 0.175 | 0.1875 | 0.1666 | 32,113 |
Apr 08 2024 | 0.18575 | -0.0031 | -1.64% | 0.1829 | 0.18835 | 0.1815 | 90,083 |
Apr 05 2024 | 0.188845 | -0.00081 | -0.42% | 0.1719 | 0.188845 | 0.1697 | 107,216 |
Apr 04 2024 | 0.18965 | -0.00535 | -2.74% | 0.19305 | 0.19775 | 0.178 | 53,115 |
Apr 03 2024 | 0.195 | -0.0021 | -1.07% | 0.1979 | 0.2164 | 0.1822 | 180,927 |
Apr 02 2024 | 0.1971 | 0.0376 | 23.57% | 0.1834 | 0.2046 | 0.1834 | 64,138 |
Apr 01 2024 | 0.1595 | 0.0104 | 6.98% | 0.1507 | 0.1636 | 0.149 | 56,500 |
Mar 28 2024 | 0.1491 | 0.0061 | 4.27% | 0.1452 | 0.1491 | 0.1432 | 49,828 |
Mar 27 2024 | 0.143 | 0.0038 | 2.73% | 0.145 | 0.148 | 0.143 | 25,100 |
Mar 26 2024 | 0.1392 | 0.0037 | 2.73% | 0.14231 | 0.14231 | 0.134 | 63,550 |
Mar 25 2024 | 0.1355 | 0.00499 | 3.82% | 0.1459 | 0.1459 | 0.1355 | 10,735 |
Mar 22 2024 | 0.13051 | -0.00138 | -1.05% | 0.1327 | 0.1327 | 0.13051 | 500 |
Mar 21 2024 | 0.131891 | -0.00311 | -2.30% | 0.1311 | 0.14 | 0.1311 | 2,700 |
Mar 20 2024 | 0.135 | 0.00 | 0.00% | 0.135 | 0.135 | 0.122 | 54,000 |
Mar 19 2024 | 0.135 | -0.0015 | -1.10% | 0.1389 | 0.1389 | 0.135 | 125,934 |
Mar 18 2024 | 0.1365 | -0.0046 | -3.26% | 0.1415 | 0.148 | 0.135 | 24,485 |
Mar 15 2024 | 0.1411 | 0.0041 | 2.99% | 0.135 | 0.1411 | 0.135 | 8,500 |
Mar 14 2024 | 0.137 | 0.00255 | 1.90% | 0.1353 | 0.137 | 0.12 | 151,110 |
Mar 13 2024 | 0.13445 | -0.00155 | -1.14% | 0.1354 | 0.1378 | 0.13445 | 57,726 |
Mar 12 2024 | 0.136 | -0.0174 | -11.34% | 0.143 | 0.1486 | 0.136 | 8,260 |
Mar 11 2024 | 0.1534 | 0.0129 | 9.18% | 0.1513 | 0.1534 | 0.1513 | 20,000 |
Mar 08 2024 | 0.1405 | -0.00495 | -3.40% | 0.14989 | 0.14989 | 0.1405 | 728 |
Mar 07 2024 | 0.14545 | -0.00175 | -1.19% | 0.1541 | 0.1541 | 0.127 | 130,947 |
Mar 06 2024 | 0.1472 | -0.0004 | -0.27% | 0.1493 | 0.162 | 0.14 | 131,482 |
Mar 05 2024 | 0.1476 | -0.0024 | -1.60% | 0.145 | 0.1476 | 0.14023 | 13,200 |
Mar 04 2024 | 0.15 | 0.0054 | 3.73% | 0.1387 | 0.15 | 0.1387 | 50,508 |