Guided Therapeutics (PK) Historical Data - GTHP

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Guided Therapeutics Inc (PK) GTHP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.0099 -2.15% 0.45 0.2301 0.46 0.2301 0.4599 16:00:06
more quote information »

GTHP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.340.460.23010.406971136,2960.1132.35%
1 Month0.170.460.1450.265687231,7070.28164.71%
3 Months0.170.460.10050.213543219,5260.28164.71%
6 Months0.179750.460.10050.190293319,0820.27025150.35%
1 Year0.210.460.10050.192134114,4130.24114.29%
3 Years0.150.460.100.186241715,7430.30200.0%
5 Years0.0950.460.00550.0290083936,8430.355373.68%

GTHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 0.45 -0.0099 -2.15% 0.2301 0.46 0.2301 17,289
May 28 2020 0.4599 0.0399 9.5% 0.42 0.46 0.40 54,156
May 27 2020 0.42 0.06 16.67% 0.255 0.42 0.255 37,399
May 26 2020 0.36 0.04 12.5% 0.455 0.455 0.33 32,760
May 22 2020 0.32 0.05 18.52% 0.34 0.34 0.29 20,868
May 21 2020 0.27 -0.02 -6.9% 0.30 0.30 0.26971 5,455
May 20 2020 0.29 0.04 16.0% 0.2007 0.46 0.2007 55,250
May 19 2020 0.25 0.02 8.7% 0.22375 0.25 0.22375 49,960
May 18 2020 0.23 0.01 4.55% 0.2011 0.23 0.2011 44,342
May 15 2020 0.22 0.0201 10.06% 0.19675 0.22 0.1915 26,702
May 14 2020 0.1999 -0.0001 -0.05% 0.20 0.206235 0.1999 22,964
May 13 2020 0.20 0.02565 14.71% 0.20 0.22 0.20 44,933
May 12 2020 0.17435 -0.00065 -0.37% 0.1525 0.22 0.1525 32,896
May 11 2020 0.175 -0.005 -2.78% 0.15125 0.20 0.15125 6,501
May 08 2020 0.18 -0.02 -10.0% 0.20 0.20 0.18 5,278
May 07 2020 0.20 -0.02 -9.09% 0.18 0.22 0.18 41,078
May 06 2020 0.22 0.037 20.22% 0.20 0.22 0.20 83,262
May 05 2020 0.183 0.003 1.67% 0.18 0.19 0.18 20,828
May 04 2020 0.18 0.01 5.88% 0.18 0.18 0.145 14,402
May 01 2020 0.17 0.00 0.0% 0.17 0.17 0.17 3,401
See More Historical Prices »


Your Recent History
USOTC
GTHP
Guided The..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.