Gt Biopharma Inc. Historical Data - GTBP

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
Gt Biopharma Inc. (QB) GTBP OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0035 -2.14% 0.16 0.17 0.15 0.16675 0.1635 16:58:45
more quote information »

GTBP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.160.1780.150.1579351123,8130.000.0%
1 Month0.1540.2680.1350.1907057202,7600.0063.9%
3 Months0.200.2680.1250.1763654115,477-0.04-20.0%
6 Months0.290.34770.1250.2168788111,695-0.13-44.83%
1 Year1.2251.880.1250.5033535150,130-1.07-86.94%
3 Years6.007.550.1251.27120,355-5.84-97.33%
5 Years6.007.550.1251.27120,355-5.84-97.33%

GTBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 12 2019 0.16 -0.0035 -2.14% 0.16675 0.17 0.15 74,194
Nov 11 2019 0.1635 0.0135 9.0% 0.15 0.165 0.15 50,567
Nov 08 2019 0.15 -0.001 -0.66% 0.151 0.171 0.15 211,851
Nov 07 2019 0.151 -0.011 -6.79% 0.1555 0.178 0.151 176,259
Nov 06 2019 0.162 -0.013 -7.43% 0.178 0.178 0.1575 35,096
Nov 05 2019 0.175 0.0085 5.11% 0.16 0.178 0.16 145,290
Nov 04 2019 0.1665 0.015 9.9% 0.1735 0.195 0.1575 257,773
Nov 01 2019 0.1515 -0.018 -10.62% 0.156 0.1649 0.151 84,857
Oct 31 2019 0.1695 0.0045 2.73% 0.18 0.18 0.152 85,728
Oct 30 2019 0.165 0.00 0.0% 0.18 0.18 0.16 135,071
Oct 29 2019 0.165 -0.005 -2.94% 0.175 0.1799 0.16 80,686
Oct 28 2019 0.17 -0.007 -3.95% 0.175 0.18 0.1575 128,202
Oct 25 2019 0.177 -0.0129 -6.79% 0.18 0.20 0.17 159,480
Oct 24 2019 0.1899 -0.0101 -5.05% 0.1755 0.20 0.175 221,940
Oct 23 2019 0.20 -0.04 -16.67% 0.25 0.26 0.175 622,218
Oct 22 2019 0.24 0.05 26.32% 0.19 0.268 0.19 1,043,925
Oct 21 2019 0.19 0.03 18.75% 0.1706 0.192 0.1706 162,794
Oct 18 2019 0.16 0.01 6.67% 0.165 0.18 0.15 28,050
Oct 17 2019 0.15 -0.023 -13.29% 0.19 0.1995 0.15 224,922
Oct 16 2019 0.173 0.0144 9.08% 0.16 0.173 0.1518 108,534
Oct 15 2019 0.1586 0.0066 4.34% 0.154 0.16 0.135 91,963
Oct 14 2019 0.152 0.02 15.15% 0.13475 0.154 0.13475 19,906
See More Historical Prices »


Your Recent History
USOTC
GTBP
Gt Biophar..
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.