Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GFIETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.000699 | -0.000044 | -5.93% | 0.000741 | 0.00075 | 0.000676 | 5,611.00 |
| Jun 16 2024 | 0.000743 | -0.000027 | -3.51% | 0.00077 | 0.000774 | 0.000733 | 4,393.00 |
| Jun 15 2024 | 0.00077 | 0.000019 | 2.53% | 0.000752 | 0.00079 | 0.000749 | 4,821.00 |
| Jun 14 2024 | 0.00075 | -0.000028 | -3.60% | 0.000778 | 0.000808 | 0.000739 | 5,161.00 |
| Jun 13 2024 | 0.000779 | -0.00007 | -8.25% | 0.000853 | 0.000862 | 0.00077 | 8,959.00 |
| Jun 12 2024 | 0.000849 | -0.00000800 | -0.93% | 0.000854 | 0.000909 | 0.000815 | 8,432.00 |
| Jun 11 2024 | 0.000856 | 0.000013 | 1.54% | 0.000842 | 0.000861 | 0.000823 | 5,365.00 |
| Jun 10 2024 | 0.000843 | -0.00002 | -2.32% | 0.000863 | 0.000872 | 0.000787 | 5,171.00 |
| Jun 09 2024 | 0.000863 | -0.00000400 | -0.46% | 0.000866 | 0.000877 | 0.00085 | 4,551.00 |
| Jun 08 2024 | 0.000867 | -0.000044 | -4.83% | 0.000892 | 0.000919 | 0.000853 | 4,245.00 |
| Jun 07 2024 | 0.000911 | 0.000041 | 4.71% | 0.000871 | 0.000944 | 0.000856 | 4,664.00 |
| Jun 06 2024 | 0.00087 | -0.000024 | -2.68% | 0.000904 | 0.000904 | 0.000861 | 4,631.00 |
| Jun 05 2024 | 0.000894 | 0.00004 | 4.68% | 0.000856 | 0.000923 | 0.000852 | 5,457.00 |
| Jun 04 2024 | 0.000854 | -0.000021 | -2.40% | 0.000878 | 0.000884 | 0.000845 | 3,583.00 |
| Jun 03 2024 | 0.000875 | -0.000054 | -5.81% | 0.00093 | 0.000942 | 0.000868 | 6,159.00 |
| Jun 02 2024 | 0.000929 | 0.000047 | 5.33% | 0.000882 | 0.000946 | 0.000881 | 5,847.00 |
| Jun 01 2024 | 0.000882 | 0.00000090 | 0.10% | 0.000882 | 0.000906 | 0.000858 | 4,082.00 |
| May 31 2024 | 0.000882 | -0.000024 | -2.65% | 0.000907 | 0.00091 | 0.00084 | 4,681.00 |
| May 30 2024 | 0.000905 | 0.000011 | 1.23% | 0.000896 | 0.000924 | 0.000851 | 5,054.00 |
| May 29 2024 | 0.000895 | -0.00000100 | -0.11% | 0.000898 | 0.0009 | 0.000861 | 5,321.00 |
| May 28 2024 | 0.000896 | -0.000033 | -3.56% | 0.000925 | 0.000936 | 0.00089 | 4,083.00 |
| May 27 2024 | 0.000928 | -0.000035 | -3.64% | 0.000963 | 0.000965 | 0.000905 | 4,974.00 |
| May 26 2024 | 0.000963 | -0.000044 | -4.37% | 0.001006 | 0.00101 | 0.000947 | 4,038.00 |
| May 25 2024 | 0.001007 | 0.000022 | 2.23% | 0.000983 | 0.001009 | 0.000958 | 3,715.00 |
| May 24 2024 | 0.000985 | 0.000017 | 1.76% | 0.000962 | 0.001041 | 0.000953 | 5,986.00 |
| May 23 2024 | 0.000968 | -0.00000700 | -0.72% | 0.00098 | 0.00098 | 0.000892 | 5,448.00 |
| May 22 2024 | 0.000975 | -0.000026 | -2.60% | 0.001002 | 0.001006 | 0.000969 | 4,133.00 |
| May 21 2024 | 0.001002 | -0.000072 | -6.71% | 0.001079 | 0.001079 | 0.000992 | 5,009.00 |
| May 20 2024 | 0.001074 | -0.000117 | -9.82% | 0.001192 | 0.001244 | 0.001067 | 4,519.00 |
| May 19 2024 | 0.001191 | -0.000036 | -2.93% | 0.001212 | 0.001234 | 0.001176 | 4,292.00 |
| May 18 2024 | 0.001227 | -0.000039 | -3.08% | 0.001261 | 0.001278 | 0.001211 | 5,427.00 |
| May 17 2024 | 0.001266 | -0.000072 | -5.38% | 0.001335 | 0.001345 | 0.001254 | 6,847.00 |
| May 16 2024 | 0.001339 | 0.000035 | 2.69% | 0.001297 | 0.001379 | 0.001252 | 5,321.00 |
| May 15 2024 | 0.001303 | 0.00003 | 2.36% | 0.001275 | 0.001398 | 0.001265 | 5,058.00 |
| May 14 2024 | 0.001274 | -0.000045 | -3.41% | 0.001311 | 0.001312 | 0.001242 | 5,069.00 |
| May 13 2024 | 0.001318 | -0.000031 | -2.30% | 0.00135 | 0.001363 | 0.001265 | 4,257.00 |
| May 12 2024 | 0.001349 | -0.000016 | -1.17% | 0.001339 | 0.001419 | 0.001337 | 4,512.00 |
| May 11 2024 | 0.001365 | 0.000062 | 4.76% | 0.001295 | 0.001425 | 0.001286 | 4,154.00 |
| May 10 2024 | 0.001303 | 0.000049 | 3.91% | 0.001264 | 0.001395 | 0.001264 | 4,934.00 |
| May 09 2024 | 0.001254 | 0.00000200 | 0.16% | 0.001229 | 0.001274 | 0.001209 | 4,806.00 |
| May 08 2024 | 0.001252 | -0.000043 | -3.32% | 0.001311 | 0.001343 | 0.001242 | 4,608.00 |
| May 07 2024 | 0.001296 | -0.000109 | -7.76% | 0.001385 | 0.001388 | 0.001272 | 5,279.00 |
| May 06 2024 | 0.001404 | 0.00003 | 2.18% | 0.00138 | 0.001467 | 0.001292 | 9,337.00 |
| May 05 2024 | 0.001374 | 0.000161 | 13.23% | 0.001214 | 0.001374 | 0.001169 | 8,376.00 |
| May 04 2024 | 0.001214 | -0.000026 | -2.10% | 0.001238 | 0.001283 | 0.001198 | 5,238.00 |
| May 03 2024 | 0.00124 | 0.000043 | 3.59% | 0.001199 | 0.001304 | 0.001135 | 5,493.00 |
| May 02 2024 | 0.001197 | 0.000065 | 5.74% | 0.001134 | 0.001239 | 0.001107 | 5,280.00 |
| May 01 2024 | 0.001132 | 0.000134 | 13.38% | 0.000993 | 0.001196 | 0.000992 | 9,822.00 |
| Apr 30 2024 | 0.000998 | 0.000071 | 7.65% | 0.000922 | 0.001031 | 0.00088 | 5,567.00 |
| Apr 29 2024 | 0.000928 | -0.000049 | -5.02% | 0.00098 | 0.000991 | 0.000916 | 5,163.00 |
| Apr 28 2024 | 0.000976 | -0.000017 | -1.71% | 0.000995 | 0.001012 | 0.000949 | 3,609.00 |
| Apr 27 2024 | 0.000993 | -0.000073 | -6.84% | 0.001061 | 0.001068 | 0.000968 | 4,736.00 |
| Apr 26 2024 | 0.001067 | -0.00000500 | -0.47% | 0.001073 | 0.001092 | 0.001033 | 3,762.00 |
| Apr 25 2024 | 0.001072 | -0.000063 | -5.55% | 0.001137 | 0.001138 | 0.001018 | 4,628.00 |
| Apr 24 2024 | 0.001135 | -0.000013 | -1.13% | 0.001139 | 0.001187 | 0.001076 | 5,846.00 |
| Apr 23 2024 | 0.001147 | -0.000074 | -6.06% | 0.001221 | 0.001235 | 0.001129 | 4,876.00 |
| Apr 22 2024 | 0.001221 | 0.00000030 | 0.02% | 0.001223 | 0.001286 | 0.001213 | 3,670.00 |
| Apr 21 2024 | 0.001221 | -0.000061 | -4.76% | 0.001285 | 0.00129 | 0.001198 | 4,638.00 |
| Apr 20 2024 | 0.001282 | 0.000087 | 7.28% | 0.001197 | 0.001338 | 0.001175 | 5,433.00 |
| Apr 19 2024 | 0.001195 | -0.000012 | -0.99% | 0.001205 | 0.001243 | 0.001119 | 6,327.00 |
| Apr 18 2024 | 0.001207 | 0.00000200 | 0.17% | 0.001193 | 0.001227 | 0.001154 | 3,895.00 |
| Apr 17 2024 | 0.001205 | -0.000025 | -2.03% | 0.001235 | 0.001245 | 0.001174 | 4,191.00 |
| Apr 16 2024 | 0.001231 | -0.00000800 | -0.65% | 0.001242 | 0.001296 | 0.001157 | 6,078.00 |
| Apr 15 2024 | 0.001238 | -0.000084 | -6.35% | 0.001318 | 0.001414 | 0.001179 | 7,112.00 |
| Apr 14 2024 | 0.001322 | 0.000047 | 3.69% | 0.001236 | 0.001382 | 0.001215 | 7,910.00 |
| Apr 13 2024 | 0.001275 | 0.000086 | 7.24% | 0.001179 | 0.001325 | 0.00111 | 6,211.00 |
| Apr 12 2024 | 0.001188 | 0.000049 | 4.30% | 0.001138 | 0.001195 | 0.000743 | 10,770.00 |
| Apr 11 2024 | 0.001139 | 0.000011 | 0.98% | 0.001124 | 0.001197 | 0.001087 | 6,407.00 |
| Apr 10 2024 | 0.001128 | -0.000044 | -3.75% | 0.001173 | 0.001207 | 0.00103 | 6,304.00 |
| Apr 09 2024 | 0.001172 | -0.000065 | -5.25% | 0.001216 | 0.001229 | 0.00115 | 4,432.00 |
| Apr 08 2024 | 0.001237 | -0.000022 | -1.75% | 0.00125 | 0.001319 | 0.001199 | 6,355.00 |
| Apr 07 2024 | 0.001259 | -0.000087 | -6.46% | 0.001365 | 0.001371 | 0.001221 | 7,780.00 |
| Apr 06 2024 | 0.001346 | 0.00000200 | 0.15% | 0.001352 | 0.001389 | 0.001282 | 3,644.00 |
| Apr 05 2024 | 0.001344 | -0.000066 | -4.68% | 0.001436 | 0.001442 | 0.001272 | 4,050.00 |
| Apr 04 2024 | 0.001409 | 0.000081 | 6.10% | 0.001311 | 0.001487 | 0.001311 | 8,062.00 |
| Apr 03 2024 | 0.001329 | -0.000204 | -13.31% | 0.001516 | 0.001529 | 0.001215 | 8,234.00 |
| Apr 02 2024 | 0.001533 | -0.000042 | -2.67% | 0.001519 | 0.001632 | 0.001336 | 10,624.00 |
| Apr 01 2024 | 0.001575 | 0.000177 | 12.68% | 0.001397 | 0.0017 | 0.00138 | 5,209.00 |
| Mar 31 2024 | 0.001397 | 0.000303 | 27.71% | 0.001103 | 0.001458 | 0.001097 | 5,095.00 |
| Mar 30 2024 | 0.001094 | 0.000019 | 1.77% | 0.001061 | 0.001205 | 0.000974 | 4,651.00 |
| Mar 29 2024 | 0.001076 | -0.000015 | -1.38% | 0.00111 | 0.001193 | 0.001019 | 4,477.00 |
| Mar 28 2024 | 0.00109 | -0.000155 | -12.44% | 0.001201 | 0.00189 | 0.001004 | 7,985.00 |
| Mar 27 2024 | 0.001246 | 0.000162 | 14.96% | 0.001048 | 0.001307 | 0.001036 | 8,261.00 |
| Mar 26 2024 | 0.001083 | 0.000299 | 38.10% | 0.000814 | 0.001145 | 0.000749 | 11,753.00 |
| Mar 25 2024 | 0.000785 | 0.000095 | 13.78% | 0.000693 | 0.000935 | 0.000665 | 18,535.00 |
| Mar 24 2024 | 0.00069 | 0.000117 | 20.48% | 0.000573 | 0.000751 | 0.00056 | 8,850.00 |
| Mar 23 2024 | 0.000572 | -0.000016 | -2.72% | 0.000602 | 0.00063 | 0.000543 | 8,659.00 |
| Mar 22 2024 | 0.000589 | -0.00000200 | -0.34% | 0.000592 | 0.000612 | 0.000561 | 10,006.00 |
| Mar 21 2024 | 0.000591 | 0.000045 | 8.24% | 0.000533 | 0.000634 | 0.000531 | 12,677.00 |
| Mar 20 2024 | 0.000546 | 0.000018 | 3.41% | 0.000528 | 0.000612 | 0.000501 | 10,506.00 |
