GTHP

Guided Therapeutics (QB) Historical Data

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Canna Trader Pro
Monthly Subscription
for only
$59.99
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Guided Therapeutics Inc (QB) GTHP OTCMarkets Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.04505 -17.0% 0.22 16:00:05
Open Price Low Price High Price Close Price Previous Close
0.33 0.22 0.33 0.22 0.26505
more quote information »

GTHP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.25850.414950.220.287689128,874-0.0385-14.89%
1 Month0.387550.490.220.289653724,901-0.16755-43.23%
3 Months0.2850.510.220.308864211,645-0.065-22.81%
6 Months0.4550.580.220.385282515,087-0.235-51.65%
1 Year0.1450.580.10050.274713316,6240.07551.72%
3 Years0.00280.580.00010.000801514,303,6560.21727,757.14%
5 Years0.0212.780.00010.001735811,804,3530.199947.62%

GTHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 0.22 -0.04505 -17.0% 0.33 0.33 0.22 111,132
Nov 24 2020 0.26505 -0.06495 -19.68% 0.295 0.32 0.25 77,163
Nov 23 2020 0.33 0.03 10.0% 0.41495 0.41495 0.25 21,690
Nov 20 2020 0.30 0.04 15.38% 0.27 0.30 0.27 1,797
Nov 19 2020 0.26 -0.06 -18.75% 0.2501 0.2601 0.2501 10,093
Nov 18 2020 0.32 0.055 20.75% 0.2585 0.32 0.25 33,627
Nov 17 2020 0.265 0.0147 5.87% 0.2575 0.28 0.2575 9,627
Nov 16 2020 0.2503 -0.0307 -10.93% 0.26 0.49 0.25 64,269
Nov 13 2020 0.281 0.00 0.0% 0.281 0.281 0.281 0
Nov 12 2020 0.281 0.001 0.36% 0.30 0.3005 0.26 45,769
Nov 11 2020 0.28 -0.005 -1.75% 0.30 0.30 0.28 1,343
Nov 10 2020 0.285 0.00 0.0% 0.285 0.285 0.285 0
Nov 09 2020 0.285 -0.02 -6.56% 0.32 0.32 0.285 37,616
Nov 06 2020 0.305 0.005 1.67% 0.32495 0.338 0.305 19,262
Nov 05 2020 0.30 0.00 0.0% 0.30 0.30 0.26 51,481
Nov 04 2020 0.30 0.00 0.0% 0.30 0.30 0.28 8,810
Nov 03 2020 0.30 0.02 7.14% 0.31 0.33 0.30 21,721
Nov 02 2020 0.28 -0.06 -17.65% 0.32 0.32 0.28 6,412
Oct 30 2020 0.34 -0.023 -6.34% 0.385 0.385 0.29 19,371
Oct 29 2020 0.363 -0.057 -13.57% 0.32505 0.42 0.32505 13,890
Oct 28 2020 0.42 0.02 5.0% 0.38755 0.42 0.38755 4,281
Oct 27 2020 0.40 -0.08 -16.67% 0.47 0.477 0.40 11,674
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.