Guided Therapeutics, Inc. Historical Data - GTHP

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. GTHP OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.0149 -7.64% 0.18 0.18 0.1301 0.1301 0.1949 10:35:47
more quote information »

GTHP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.190.200.13010.19555891,887-0.01-5.26%
1 Month0.1950.21970.10820.17090897,784-0.015-7.69%
3 Months0.25250.2550.10820.19769137,517-0.0725-28.71%
6 Months0.115650.26450.10820.194532911,5600.0643555.64%
1 Year0.00130.26450.00010.000605532,333,1890.178713,746.15%
3 Years0.0006992.780.00010.00077825,173,8140.179325,651.07%
5 Years0.31012.780.00010.003365711,733,830-0.1301-41.95%

GTHP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2019 0.1949 -0.0051 -2.55% 0.1303 0.1949 0.1302 3,505
Oct 18 2019 0.20 0.00 0.0% 0.20 0.20 0.20 0
Oct 17 2019 0.20 0.01 5.26% 0.1303 0.20 0.1303 1,430
Oct 16 2019 0.19 0.00 0.0% 0.19 0.19 0.19 0
Oct 15 2019 0.19 -0.005 -2.56% 0.19 0.19 0.19 727
Oct 14 2019 0.195 0.04 25.81% 0.12025 0.2022 0.12025 8,960
Oct 11 2019 0.155 -0.0445 -22.31% 0.1995 0.20975 0.1082 28,882
Oct 10 2019 0.1995 0.0195 10.83% 0.12545 0.19965 0.12545 3,988
Oct 09 2019 0.18 0.02 12.5% 0.14025 0.18 0.14 15,329
Oct 08 2019 0.16 0.00 0.0% 0.16 0.16 0.16 0
Oct 07 2019 0.16 -0.02 -11.11% 0.15 0.20 0.15 3,497
Oct 04 2019 0.18 -0.02975 -14.18% 0.205 0.205 0.18 1,551
Oct 03 2019 0.20975 0.04975 31.09% 0.17 0.20975 0.165 3,257
Oct 02 2019 0.16 -0.0122 -7.08% 0.1721 0.17235 0.16 19,500
Oct 01 2019 0.1722 -0.0427 -19.87% 0.1905 0.1905 0.1722 4,002
Sep 30 2019 0.2149 0.02465 12.96% 0.2149 0.2149 0.1905 1,080
Sep 27 2019 0.19025 0.02025 11.91% 0.21495 0.21495 0.17845 9,423
Sep 26 2019 0.17 -0.04965 -22.6% 0.1906 0.2105 0.17 1,597
Sep 25 2019 0.21965 0.00 0.0% 0.21965 0.21965 0.21965 0
Sep 24 2019 0.21965 0.00005 0.02% 0.195 0.2197 0.195 1,240
Sep 23 2019 0.2196 -0.00005 -0.02% 0.1908 0.2196 0.1907 3,313
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.