Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GTCCGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.000511 | -0.000534 | -51.10% | 0.000523 | 0.000524 | 0.000507 | 2,480,670.00 |
| Jul 22 2024 | 0.001045 | 0.00052 | 99.07% | 0.000523 | 0.001056 | 0.000506 | 17,508,523,864.00 |
| Jul 21 2024 | 0.000525 | 0.00000500 | 0.96% | 0.000519 | 0.000527 | 0.000509 | 8,479,735.00 |
| Jul 20 2024 | 0.00052 | 0.00000300 | 0.58% | 0.000517 | 0.000523 | 0.000513 | 21,058,060.00 |
| Jul 19 2024 | 0.000516 | 0.000023 | 4.66% | 0.000493 | 0.000522 | 0.00049 | 25,330,122.00 |
| Jul 18 2024 | 0.000494 | 0.00000051 | 0.10% | 0.000493 | 0.000502 | 0.000489 | 17,320,716.00 |
| Jul 17 2024 | 0.000493 | -0.00000900 | -1.79% | 0.000503 | 0.000509 | 0.000492 | 10,496,400.00 |
| Jul 16 2024 | 0.000502 | -0.000497 | -49.73% | 0.0005 | 0.000504 | 0.000482 | 6,944,891.00 |
| Jul 15 2024 | 0.000999 | 0.000528 | 112.17% | 0.000523 | 0.000999 | 0.000506 | 20,705,611.00 |
| Jul 14 2024 | 0.000471 | 0.000014 | 3.06% | 0.000456 | 0.000473 | 0.000456 | 15,754,094.00 |
| Jul 13 2024 | 0.000457 | 0.000011 | 2.47% | 0.000446 | 0.00046 | 0.000445 | 8,457,606.00 |
| Jul 12 2024 | 0.000446 | 0.00000200 | 0.45% | 0.000443 | 0.00045 | 0.000438 | 5,479,987.00 |
| Jul 11 2024 | 0.000444 | -0.00000500 | -1.11% | 0.000449 | 0.000458 | 0.000443 | 1,157,749.00 |
| Jul 10 2024 | 0.00045 | -0.00000400 | -0.88% | 0.000453 | 0.000464 | 0.000445 | 4,346,985.00 |
| Jul 09 2024 | 0.000454 | -0.00043 | -48.63% | 0.000442 | 0.000455 | 0.00044 | 12,582,591.00 |
| Jul 08 2024 | 0.000884 | 0.000445 | 101.29% | 0.000523 | 0.000904 | 0.000506 | 24,355,074.00 |
| Jul 07 2024 | 0.000439 | -0.000015 | -3.30% | 0.000454 | 0.000456 | 0.000439 | 9,256,321.00 |
| Jul 06 2024 | 0.000454 | 0.000012 | 2.71% | 0.000441 | 0.000457 | 0.000438 | 16,861,321.00 |
| Jul 05 2024 | 0.000443 | -0.00000600 | -1.34% | 0.000447 | 0.00045 | 0.000422 | 21,496,497.00 |
| Jul 04 2024 | 0.000449 | -0.000023 | -4.87% | 0.000472 | 0.000474 | 0.000445 | 13,086,987.00 |
| Jul 03 2024 | 0.000472 | -0.000016 | -3.27% | 0.000489 | 0.00049 | 0.000466 | 8,220,917.00 |
| Jul 02 2024 | 0.000489 | -0.000505 | -50.81% | 0.000496 | 0.0005 | 0.000487 | 6,949,966.00 |
| Jul 01 2024 | 0.000994 | 0.000498 | 100.25% | 0.000523 | 0.001011 | 0.000506 | 22,186,393.00 |
| Jun 30 2024 | 0.000496 | 0.000015 | 3.11% | 0.000482 | 0.000497 | 0.00048 | 26,911,505.00 |
| Jun 29 2024 | 0.000482 | 0.00000400 | 0.84% | 0.000477 | 0.000484 | 0.000477 | 14,268,984.00 |
| Jun 28 2024 | 0.000477 | -0.00001 | -2.05% | 0.000487 | 0.000492 | 0.000475 | 18,624,351.00 |
| Jun 27 2024 | 0.000487 | -0.000477 | -49.50% | 0.000482 | 0.000492 | 0.00048 | 40,380.00 |
| Jun 26 2024 | 0.000964 | 0.000477 | 97.96% | 0.000523 | 0.00098 | 0.000506 | 26,172,063.00 |
| Jun 25 2024 | 0.000487 | 0.000011 | 2.31% | 0.000475 | 0.00049 | 0.000475 | 11,406,838.00 |
| Jun 24 2024 | 0.000476 | -0.000026 | -5.19% | 0.0005 | 0.000501 | 0.000462 | 6,938,884.00 |
| Jun 23 2024 | 0.000501 | -0.00000700 | -1.38% | 0.000508 | 0.00051 | 0.000501 | 1,398,946.00 |
| Jun 22 2024 | 0.000508 | 0.00000100 | 0.20% | 0.000507 | 0.00051 | 0.000506 | 3,678,934.00 |
| Jun 21 2024 | 0.000507 | -0.00000600 | -1.17% | 0.000512 | 0.000513 | 0.000502 | 6,901,646.00 |
| Jun 20 2024 | 0.000513 | 0.00000300 | 0.59% | 0.00051 | 0.000523 | 0.00051 | 6,571,216.00 |
| Jun 19 2024 | 0.00051 | -0.00000200 | -0.39% | 0.000512 | 0.000516 | 0.000509 | 9,009,060.00 |
| Jun 18 2024 | 0.000512 | -0.000533 | -51.00% | 0.000523 | 0.000523 | 0.000504 | 9,153,257.00 |
| Jun 17 2024 | 0.001045 | 0.000519 | 98.83% | 0.000501 | 0.001114 | 0.000486 | 25,926,493.00 |
| Jun 16 2024 | 0.000526 | 0.00000300 | 0.57% | 0.000522 | 0.000528 | 0.00052 | 803,026.00 |
| Jun 15 2024 | 0.000522 | 0.00000100 | 0.19% | 0.000521 | 0.000523 | 0.000519 | 15,305,600.00 |
| Jun 14 2024 | 0.000521 | -0.000527 | -50.29% | 0.000524 | 0.000531 | 0.000513 | 8,210,384.00 |
| Jun 13 2024 | 0.001048 | 0.000514 | 96.45% | 0.000532 | 0.001048 | 0.00052 | 10,042,377.00 |
| Jun 12 2024 | 0.000533 | 0.00000400 | 0.76% | 0.000529 | 0.000545 | 0.000525 | 1,478,598.00 |
| Jun 11 2024 | 0.000529 | -0.000563 | -51.57% | 0.000546 | 0.000546 | 0.00052 | 4,823,928.00 |
| Jun 10 2024 | 0.001092 | 0.000544 | 99.44% | 0.000501 | 0.001114 | 0.000486 | 20,415,172.00 |
| Jun 09 2024 | 0.000547 | 0.00000200 | 0.37% | 0.000545 | 0.00055 | 0.000545 | 848,009.00 |
| Jun 08 2024 | 0.000546 | 0.00000035 | 0.06% | 0.000545 | 0.000547 | 0.000544 | 10,592,744.00 |
| Jun 07 2024 | 0.000545 | -0.00000900 | -1.63% | 0.000554 | 0.000563 | 0.000541 | 5,622,938.00 |
| Jun 06 2024 | 0.000554 | -0.000558 | -50.21% | 0.000556 | 0.000559 | 0.00055 | 6,854,960.00 |
| Jun 05 2024 | 0.001111 | 0.000559 | 101.15% | 0.000501 | 0.001124 | 0.000486 | 26,300,147.00 |
| Jun 04 2024 | 0.000553 | 0.000016 | 2.98% | 0.000537 | 0.000556 | 0.000537 | 1,630,765.00 |
| Jun 03 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000531 | 0.00055 | 0.00053 | 4,531,114.00 |
| Jun 02 2024 | 0.000532 | 0.00000100 | 0.19% | 0.000531 | 0.000537 | 0.000528 | 5,023,875.00 |
| Jun 01 2024 | 0.000531 | 0.00000100 | 0.19% | 0.00053 | 0.000532 | 0.000529 | 8,769,022.00 |
| May 31 2024 | 0.00053 | -0.00000700 | -1.30% | 0.000537 | 0.000541 | 0.000524 | 3,708,215.00 |
| May 30 2024 | 0.000537 | 0.00000500 | 0.94% | 0.000533 | 0.000546 | 0.000528 | 6,347,895.00 |
| May 29 2024 | 0.000532 | -0.00000400 | -0.75% | 0.000536 | 0.00054 | 0.000529 | 5,162,238.00 |
| May 28 2024 | 0.000536 | -0.000548 | -50.53% | 0.000542 | 0.000543 | 0.000528 | 2,031,217.00 |
| May 27 2024 | 0.001084 | 0.000547 | 101.66% | 0.000501 | 0.001103 | 0.000486 | 17,037,352.00 |
| May 26 2024 | 0.000538 | -0.00000700 | -1.29% | 0.000544 | 0.000545 | 0.000536 | 664,775.00 |
| May 25 2024 | 0.000544 | 0.00000500 | 0.93% | 0.000538 | 0.000546 | 0.000538 | 2,665,835.00 |
| May 24 2024 | 0.000539 | 0.00000500 | 0.94% | 0.000533 | 0.000543 | 0.000525 | 3,530,489.00 |
| May 23 2024 | 0.000534 | -0.00000900 | -1.66% | 0.000544 | 0.000549 | 0.000526 | 2,679,129.00 |
| May 22 2024 | 0.000543 | -0.00001 | -1.81% | 0.000551 | 0.000553 | 0.000542 | 2,087,067.00 |
| May 21 2024 | 0.000552 | -0.000567 | -50.63% | 0.000559 | 0.000563 | 0.000544 | 2,899,954.00 |
| May 20 2024 | 0.00112 | 0.000599 | 114.81% | 0.000501 | 0.00112 | 0.000486 | 16,499,777.00 |
| May 19 2024 | 0.000521 | -0.00000600 | -1.14% | 0.000527 | 0.000533 | 0.000519 | 8,785,966.00 |
| May 18 2024 | 0.000527 | 0.00000031 | 0.06% | 0.000527 | 0.000531 | 0.000525 | 13,517,760.00 |
| May 17 2024 | 0.000527 | 0.000012 | 2.33% | 0.000515 | 0.000531 | 0.000514 | 4,696,532.00 |
| May 16 2024 | 0.000515 | -0.00000700 | -1.34% | 0.000522 | 0.000525 | 0.00051 | 6,395,806.00 |
| May 15 2024 | 0.000522 | 0.000033 | 6.75% | 0.000489 | 0.000524 | 0.000487 | 12,127,935.00 |
| May 14 2024 | 0.000489 | -0.000012 | -2.40% | 0.000501 | 0.000502 | 0.000485 | 4,640,074.00 |
| May 13 2024 | 0.000501 | 0.00001 | 2.04% | 0.000502 | 0.001029 | 0.000498 | 18,958,397.00 |
| May 12 2024 | 0.000491 | 0.00000500 | 1.03% | 0.000486 | 0.000494 | 0.000485 | 5,128,217.00 |
| May 11 2024 | 0.000486 | -0.00000100 | -0.21% | 0.000486 | 0.00049 | 0.000483 | 736,713.00 |
| May 10 2024 | 0.000487 | -0.000017 | -3.38% | 0.000502 | 0.000506 | 0.000481 | 3,533,776.00 |
| May 09 2024 | 0.000504 | 0.000014 | 2.86% | 0.00049 | 0.000506 | 0.000487 | 1,227,953.00 |
| May 08 2024 | 0.000489 | -0.000011 | -2.20% | 0.000499 | 0.000504 | 0.000487 | 956,565.00 |
| May 07 2024 | 0.0005 | -0.00000300 | -0.60% | 0.000504 | 0.000513 | 0.000498 | 3,992,661.00 |
| May 06 2024 | 0.000503 | -0.00000800 | -1.57% | 0.000337 | 0.001089 | 0.000334 | 17,203,045.00 |
| May 05 2024 | 0.000511 | 0.00000200 | 0.39% | 0.00051 | 0.000515 | 0.000502 | 1,901,929.00 |
| May 04 2024 | 0.000509 | 0.00000700 | 1.39% | 0.000501 | 0.000513 | 0.000499 | 4,285,865.00 |
| May 03 2024 | 0.000502 | 0.00003 | 6.36% | 0.000472 | 0.000505 | 0.000469 | 1,516,210.00 |
| May 02 2024 | 0.000472 | 0.00000600 | 1.29% | 0.000466 | 0.000476 | 0.000455 | 3,686,231.00 |
| May 01 2024 | 0.000466 | -0.000019 | -3.92% | 0.000485 | 0.000486 | 0.000453 | 5,420,461.00 |
| Apr 30 2024 | 0.000485 | -0.000023 | -4.53% | 0.000508 | 0.000515 | 0.000474 | 8,803,636.00 |
| Apr 29 2024 | 0.000508 | 0.00000500 | 0.99% | 0.000337 | 0.001089 | 0.000334 | 23,133,344.00 |
| Apr 28 2024 | 0.000503 | -0.00000044 | -0.09% | 0.000503 | 0.000511 | 0.000502 | 0.00 |
| Apr 27 2024 | 0.000504 | -0.00000700 | -1.37% | 0.00051 | 0.000511 | 0.000501 | 5,907,699.00 |
| Apr 26 2024 | 0.000511 | -0.00000500 | -0.97% | 0.000516 | 0.000518 | 0.000507 | 1,921,280.00 |
| Apr 25 2024 | 0.000515 | -0.00000038 | -0.07% | 0.000516 | 0.000521 | 0.000504 | 1,370,355.00 |
