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 02 2024 | 0.000934 | 0.000033 | 3.66% | 0.000884 | 0.000941 | 0.000883 | 16.00 |
| Jun 01 2024 | 0.000901 | 0.000012 | 1.35% | 0.000886 | 0.000907 | 0.000858 | 33.00 |
| May 31 2024 | 0.000889 | -0.00001 | -1.11% | 0.000896 | 0.000906 | 0.000846 | 31.00 |
| May 30 2024 | 0.000898 | 0.00000400 | 0.45% | 0.000874 | 0.000916 | 0.000859 | 37.00 |
| May 29 2024 | 0.000895 | 0.00000002 | 0.00% | 0.000921 | 0.000921 | 0.00086 | 42.00 |
| May 28 2024 | 0.000895 | -0.000027 | -2.93% | 0.000919 | 0.000942 | 0.000869 | 49.00 |
| May 27 2024 | 0.000921 | -0.000046 | -4.75% | 0.000947 | 0.000955 | 0.000901 | 55.00 |
| May 26 2024 | 0.000968 | -0.000041 | -4.06% | 0.001012 | 0.001013 | 0.000946 | 39.00 |
| May 25 2024 | 0.001009 | 0.000044 | 4.56% | 0.000989 | 0.001009 | 0.000954 | 34.00 |
| May 24 2024 | 0.000965 | 0.00000200 | 0.21% | 0.000946 | 0.001038 | 0.000946 | 69.00 |
| May 23 2024 | 0.000963 | -0.00000600 | -0.62% | 0.000985 | 0.000988 | 0.000403 | 97.00 |
| May 22 2024 | 0.000969 | -0.000024 | -2.42% | 0.001007 | 0.001014 | 0.000969 | 25.00 |
| May 21 2024 | 0.000993 | -0.000085 | -7.88% | 0.001074 | 0.001086 | 0.000988 | 58.00 |
| May 20 2024 | 0.001078 | -0.000094 | -8.02% | 0.001171 | 0.00124 | 0.001074 | 97.00 |
| May 19 2024 | 0.001172 | -0.000051 | -4.17% | 0.001212 | 0.001229 | 0.001159 | 43.00 |
| May 18 2024 | 0.001223 | -0.000063 | -4.90% | 0.001259 | 0.001284 | 0.001213 | 62.00 |
| May 17 2024 | 0.001287 | -0.00003 | -2.28% | 0.001317 | 0.001347 | 0.001241 | 95.00 |
| May 16 2024 | 0.001316 | 0.00000800 | 0.61% | 0.001297 | 0.001371 | 0.001242 | 79.00 |
| May 15 2024 | 0.001308 | 0.00004 | 3.15% | 0.001253 | 0.001398 | 0.001252 | 67.00 |
| May 14 2024 | 0.001268 | -0.000071 | -5.30% | 0.001312 | 0.001339 | 0.001202 | 94.00 |
| May 13 2024 | 0.001338 | -0.00000900 | -0.67% | 0.001341 | 0.001368 | 0.001276 | 43.00 |
| May 12 2024 | 0.001347 | -0.000021 | -1.53% | 0.001364 | 0.001429 | 0.001347 | 28.00 |
| May 11 2024 | 0.001368 | 0.000063 | 4.83% | 0.001303 | 0.001429 | 0.001277 | 39.00 |
| May 10 2024 | 0.001305 | 0.000056 | 4.48% | 0.001248 | 0.001398 | 0.001248 | 54.00 |
| May 09 2024 | 0.001249 | 0.000016 | 1.30% | 0.001225 | 0.001283 | 0.001197 | 56.00 |
| May 08 2024 | 0.001233 | -0.000044 | -3.44% | 0.00131 | 0.001346 | 0.001233 | 66.00 |
| May 07 2024 | 0.001277 | -0.000153 | -10.70% | 0.00139 | 0.001416 | 0.001277 | 47.00 |
| May 06 2024 | 0.00143 | 0.00015 | 11.68% | 0.001342 | 0.00145 | 0.001293 | 91.00 |
| May 05 2024 | 0.001281 | 0.000036 | 2.89% | 0.001215 | 0.001281 | 0.001169 | 32.00 |
| May 04 2024 | 0.001244 | -0.00000083 | -0.07% | 0.001246 | 0.001277 | 0.001186 | 42.00 |
| May 03 2024 | 0.001245 | 0.000061 | 5.15% | 0.001195 | 0.001324 | 0.001144 | 79.00 |
| May 02 2024 | 0.001184 | 0.000056 | 4.96% | 0.00114 | 0.001241 | 0.001112 | 69.00 |
| May 01 2024 | 0.001128 | 0.000121 | 12.06% | 0.000987 | 0.001266 | 0.000987 | 221.00 |
| Apr 30 2024 | 0.001007 | 0.000066 | 7.02% | 0.000978 | 0.001027 | 0.000865 | 70.00 |
| Apr 29 2024 | 0.000941 | -0.000039 | -3.98% | 0.000979 | 0.000986 | 0.000914 | 48.00 |
| Apr 28 2024 | 0.000979 | -0.000022 | -2.20% | 0.000981 | 0.001053 | 0.000956 | 25.00 |
| Apr 27 2024 | 0.001001 | -0.000066 | -6.18% | 0.001067 | 0.001082 | 0.00097 | 61.00 |
| Apr 26 2024 | 0.001067 | 0.000017 | 1.62% | 0.001071 | 0.001098 | 0.00103 | 22.00 |
| Apr 25 2024 | 0.00105 | -0.000077 | -6.83% | 0.00113 | 0.001136 | 0.001021 | 71.00 |
| Apr 24 2024 | 0.001127 | -0.00002 | -1.74% | 0.001173 | 0.00118 | 0.001075 | 56.00 |
| Apr 23 2024 | 0.001147 | -0.000069 | -5.67% | 0.001217 | 0.00123 | 0.001134 | 30.00 |
| Apr 22 2024 | 0.001216 | -0.00000300 | -0.25% | 0.001217 | 0.00129 | 0.001188 | 73.00 |
| Apr 21 2024 | 0.001219 | -0.000069 | -5.36% | 0.001307 | 0.001307 | 0.001196 | 55.00 |
| Apr 20 2024 | 0.001288 | 0.000085 | 7.07% | 0.001207 | 0.001351 | 0.001176 | 64.00 |
| Apr 19 2024 | 0.001202 | -0.000021 | -1.72% | 0.001198 | 0.00125 | 0.001122 | 126.00 |
| Apr 18 2024 | 0.001224 | 0.000031 | 2.60% | 0.0012 | 0.001226 | 0.001155 | 40.00 |
| Apr 17 2024 | 0.001193 | -0.000016 | -1.32% | 0.001208 | 0.001248 | 0.001177 | 52.00 |
| Apr 16 2024 | 0.001209 | -0.00003 | -2.42% | 0.001247 | 0.00129 | 0.001154 | 98.00 |
| Apr 15 2024 | 0.001239 | -0.000076 | -5.78% | 0.001338 | 0.001406 | 0.001186 | 218.00 |
| Apr 14 2024 | 0.001315 | 0.000062 | 4.95% | 0.001232 | 0.001407 | 0.001221 | 196.00 |
| Apr 13 2024 | 0.001253 | 0.000094 | 8.11% | 0.001197 | 0.001329 | 0.001135 | 230.00 |
| Apr 12 2024 | 0.001159 | -0.00000700 | -0.60% | 0.001142 | 0.001232 | 0.001011 | 199.00 |
| Apr 11 2024 | 0.001166 | 0.000037 | 3.28% | 0.001133 | 0.001199 | 0.001063 | 102.00 |
| Apr 10 2024 | 0.001129 | -0.000046 | -3.92% | 0.001167 | 0.001205 | 0.001066 | 139.00 |
| Apr 09 2024 | 0.001175 | -0.000039 | -3.21% | 0.001244 | 0.001244 | 0.001149 | 92.00 |
| Apr 08 2024 | 0.001213 | -0.00007 | -5.45% | 0.001284 | 0.001326 | 0.001209 | 135.00 |
| Apr 07 2024 | 0.001283 | -0.000055 | -4.11% | 0.001367 | 0.001371 | 0.001106 | 160.00 |
| Apr 06 2024 | 0.001338 | -0.00000900 | -0.67% | 0.001349 | 0.001487 | 0.00128 | 158.00 |
| Apr 05 2024 | 0.001347 | -0.000093 | -6.46% | 0.001447 | 0.001448 | 0.001215 | 183.00 |
| Apr 04 2024 | 0.001439 | 0.000118 | 8.94% | 0.001327 | 0.00158 | 0.001301 | 193.00 |
| Apr 03 2024 | 0.001321 | -0.00024 | -15.37% | 0.001536 | 0.001539 | 0.001205 | 344.00 |
| Apr 02 2024 | 0.001562 | 0.00001 | 0.64% | 0.001524 | 0.001648 | 0.001333 | 423.00 |
| Apr 01 2024 | 0.001552 | 0.000075 | 5.08% | 0.001397 | 0.001749 | 0.001397 | 886.00 |
| Mar 31 2024 | 0.001477 | 0.00037 | 33.45% | 0.001098 | 0.00157 | 0.001097 | 263.00 |
| Mar 30 2024 | 0.001107 | 0.000025 | 2.31% | 0.001035 | 0.001213 | 0.000984 | 138.00 |
| Mar 29 2024 | 0.001082 | -0.00000400 | -0.37% | 0.0011 | 0.001222 | 0.00099 | 116.00 |
| Mar 28 2024 | 0.001086 | -0.00012 | -9.95% | 0.001181 | 0.001373 | 0.000993 | 399.00 |
| Mar 27 2024 | 0.001206 | 0.000095 | 8.55% | 0.00108 | 0.001361 | 0.001043 | 598.00 |
| Mar 26 2024 | 0.001111 | 0.000312 | 39.12% | 0.000802 | 0.001329 | 0.00076 | 407.00 |
| Mar 25 2024 | 0.000798 | 0.000092 | 13.02% | 0.000697 | 0.000918 | 0.000667 | 444.00 |
| Mar 24 2024 | 0.000707 | 0.000141 | 24.81% | 0.000574 | 0.000752 | 0.00056 | 92.00 |
| Mar 23 2024 | 0.000566 | -0.000031 | -5.19% | 0.000599 | 0.000617 | 0.000555 | 62.00 |
| Mar 22 2024 | 0.000597 | 0.000084 | 16.38% | 0.0006 | 0.000613 | 0.000552 | 63.00 |
| Mar 21 2024 | 0.000513 | 0.00 | 0.00% | 0.000513 | 0.000513 | 0.000513 | 0.00 |
| Mar 20 2024 | 0.000513 | -0.00003 | -5.53% | 0.00053 | 0.000543 | 0.000513 | 12.00 |
| Mar 19 2024 | 0.000542 | 0.000086 | 18.83% | 0.000464 | 0.000588 | 0.000452 | 71.00 |
| Mar 18 2024 | 0.000457 | 0.00000100 | 0.22% | 0.000461 | 0.000481 | 0.000448 | 23.00 |
| Mar 17 2024 | 0.000455 | -0.000024 | -5.00% | 0.000481 | 0.000487 | 0.000447 | 41.00 |
| Mar 16 2024 | 0.00048 | -0.000013 | -2.64% | 0.000496 | 0.000537 | 0.000473 | 51.00 |
| Mar 15 2024 | 0.000493 | 0.000031 | 6.71% | 0.000471 | 0.000502 | 0.000448 | 60.00 |
| Mar 14 2024 | 0.000462 | -0.000026 | -5.33% | 0.000475 | 0.000533 | 0.00045 | 100.00 |
| Mar 13 2024 | 0.000488 | 0.00000400 | 0.83% | 0.000475 | 0.000561 | 0.000445 | 212.00 |
| Mar 12 2024 | 0.000484 | 0.000123 | 34.20% | 0.000368 | 0.000575 | 0.000342 | 246.00 |
| Mar 11 2024 | 0.000361 | -0.000065 | -15.26% | 0.000416 | 0.000435 | 0.000361 | 110.00 |
| Mar 10 2024 | 0.000426 | -0.000084 | -16.49% | 0.00056 | 0.000565 | 0.000379 | 263.00 |
| Mar 09 2024 | 0.000509 | 0.000192 | 60.27% | 0.000309 | 0.000575 | 0.000309 | 333.00 |
| Mar 08 2024 | 0.000318 | 0.000012 | 3.92% | 0.00031 | 0.000324 | 0.000298 | 7.00 |
| Mar 07 2024 | 0.000306 | -0.000024 | -7.26% | 0.000324 | 0.000333 | 0.000294 | 12.00 |
| Mar 06 2024 | 0.000331 | -0.000025 | -7.04% | 0.000348 | 0.000356 | 0.00029 | 46.00 |
| Mar 05 2024 | 0.000355 | -0.00000800 | -2.21% | 0.000358 | 0.000363 | 0.00034 | 31.00 |
