OTC Markets OTCPK - Delayed Quote USD

GMTech Inc. (GMTH)

5.70
+0.40
+(7.55%)
At close: May 30 at 3:55:08 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20255.445.705.205.705.7044,300
May 29, 20255.356.335.305.405.4010,700
May 28, 20255.065.534.365.325.3255,800
May 27, 20252.404.902.404.604.6015,400
May 23, 20252.513.042.002.802.80229,300
May 22, 20251.252.111.191.991.99207,900
May 21, 20251.021.291.021.251.25197,400
May 20, 20251.271.301.031.251.2533,000
May 19, 20251.051.291.051.251.2578,000
May 16, 20250.801.000.791.001.005,800
May 15, 20250.740.740.740.740.74-
May 14, 20250.740.740.740.740.74300
May 13, 20250.700.750.700.750.75700
May 12, 20250.680.680.680.680.68-
May 9, 20250.680.680.680.680.68100
May 8, 20250.670.670.670.670.67-
May 7, 20250.660.670.660.670.67200
May 6, 20250.690.690.690.690.69-
May 5, 20250.690.690.690.690.69-
May 2, 20250.690.690.690.690.69-
May 1, 20250.690.690.690.690.691,000
Apr 30, 20250.740.740.740.740.741,100
Apr 29, 20250.740.740.740.740.74-
Apr 28, 20250.740.740.740.740.74500
Apr 25, 20250.680.680.680.680.68-
Apr 24, 20250.680.680.680.680.681,000
Apr 23, 20250.690.690.690.690.69-
Apr 22, 20250.690.690.690.690.69-
Apr 21, 20250.690.690.690.690.69-
Apr 17, 20250.700.720.690.690.692,600
Apr 16, 20250.740.740.740.740.74-
Apr 15, 20250.740.740.740.740.74-
Apr 14, 20250.740.740.740.740.74-
Apr 11, 20250.740.740.740.740.74-
Apr 10, 20250.700.740.700.740.742,100
Apr 9, 20250.690.690.680.680.68400
Apr 8, 20250.700.700.700.700.701,000
Apr 7, 20250.700.700.700.700.70-
Apr 4, 20250.700.700.700.700.70-
Apr 3, 20250.700.700.700.700.70-
Apr 2, 20250.720.720.700.700.701,100
Apr 1, 20250.740.740.720.720.722,300
Mar 31, 20250.750.760.750.760.763,600
Mar 28, 20250.750.750.750.750.75-
Mar 27, 20250.740.750.740.750.753,000
Mar 26, 20250.720.750.720.750.75800
Mar 25, 20250.680.680.680.680.68-
Mar 24, 20250.680.680.680.680.68100
Mar 21, 20250.700.700.700.700.70-
Mar 20, 20250.700.700.700.700.70-
Mar 19, 20250.700.700.700.700.70-
Mar 18, 20250.700.700.700.700.70300
Mar 17, 20250.750.750.700.720.724,000
Mar 14, 20250.800.800.800.800.80-
Mar 13, 20250.800.800.800.800.80900
Mar 12, 20250.850.850.750.800.802,000
Mar 11, 20250.800.800.800.800.80-
Mar 10, 20250.710.800.710.800.804,200
Mar 7, 20250.680.730.680.680.68600
Mar 6, 20250.750.750.750.750.75100
Mar 5, 20250.700.700.700.700.70-
Mar 4, 20250.700.700.700.700.70-
Mar 3, 20250.750.750.700.700.702,700
Feb 28, 20250.770.770.750.750.751,200
Feb 27, 20250.800.800.800.800.80-
Feb 26, 20250.750.800.750.800.80800
Feb 25, 20250.770.770.750.750.75700
Feb 24, 20250.800.900.800.800.809,200
Feb 21, 20250.750.800.750.800.802,300
Feb 20, 20250.680.700.640.700.7011,500
Feb 19, 20250.700.700.680.700.702,000
Feb 18, 20250.720.730.720.720.722,500
Feb 14, 20250.750.750.700.700.702,500
Feb 13, 20250.800.800.750.750.75300
Feb 12, 20250.800.800.800.800.80-
Feb 11, 20250.800.800.800.800.80-
Feb 10, 20250.800.800.800.800.80-
Feb 7, 20250.750.800.750.800.801,200
Feb 6, 20250.700.800.700.800.802,900
Feb 5, 20250.700.700.680.700.706,000
Feb 4, 20250.700.700.680.700.7010,700
Feb 3, 20250.700.740.680.700.703,400
Jan 31, 20250.510.790.380.700.7013,200
Jan 30, 20250.700.700.700.700.701,100
Jan 29, 20250.750.750.750.750.75200
Jan 28, 20250.800.800.800.800.80-
Jan 27, 20250.800.800.800.800.80-
Jan 24, 20250.800.800.800.800.802,200
Jan 23, 20250.800.800.800.800.80-
Jan 22, 20250.850.850.750.800.80600
Jan 21, 20250.720.720.720.720.72-
Jan 17, 20250.720.720.630.720.72600
Jan 16, 20250.700.700.700.700.70100
Jan 15, 20250.700.700.700.700.70100
Jan 14, 20250.650.760.650.700.701,900
Jan 13, 20250.770.810.750.810.812,100
Jan 10, 20250.700.830.700.800.80400
Jan 8, 20250.680.800.680.800.801,400
Jan 7, 20250.880.900.680.810.811,500
Jan 6, 20250.781.000.780.910.914,100
Jan 3, 20250.750.900.750.900.901,300
Jan 2, 20250.640.640.640.640.64200
Dec 31, 20240.680.700.680.700.701,100
Dec 30, 20240.700.700.700.700.702,100
Dec 27, 20240.700.700.700.700.70-
Dec 26, 20240.700.700.700.700.70100
Dec 24, 20240.770.800.770.800.80200
Dec 23, 20240.770.920.700.750.758,300
Dec 20, 20240.700.800.650.680.685,200
Dec 19, 20240.730.790.610.610.6110,100
Dec 18, 20240.700.700.630.630.639,600
Dec 17, 20240.700.700.690.690.698,000
Dec 16, 20240.700.720.700.720.721,400
Dec 13, 20240.700.700.700.700.70-
Dec 12, 20240.700.700.700.700.70100
Dec 11, 20240.700.700.700.700.70100
Dec 10, 20240.700.700.700.700.70600
Dec 9, 20240.820.820.800.800.801,100
Dec 6, 20240.850.850.810.810.816,000
Dec 5, 20240.850.850.850.850.853,000
Dec 4, 20240.800.800.800.800.8023,200
Dec 3, 20240.800.800.700.730.7324,600
Dec 2, 20240.700.740.700.700.702,000
Nov 29, 20240.700.700.700.700.701,000
Nov 27, 20240.700.720.700.700.70400
Nov 26, 20240.800.800.760.800.8016,300
Nov 25, 20240.700.700.700.700.70100
Nov 22, 20240.800.800.770.800.8011,200
Nov 21, 20240.790.850.790.850.858,300
Nov 20, 20240.850.850.720.800.806,100
Nov 19, 20240.850.900.770.850.8510,100
Nov 18, 20240.810.850.810.850.8512,000
Nov 15, 20240.800.850.800.850.854,100
Nov 14, 20240.800.870.680.800.8021,200
Nov 13, 20240.700.700.690.700.703,000
Nov 12, 20240.720.800.650.650.657,600
Nov 11, 20240.850.850.720.720.727,900
Nov 8, 20240.710.750.700.700.706,200
Nov 7, 20240.800.850.800.800.8011,100
Nov 6, 20240.900.900.800.800.8012,700
Nov 5, 20240.851.000.851.001.0011,000
Nov 4, 20240.850.850.800.810.8112,700
Nov 1, 20240.850.900.850.850.854,500
Oct 31, 20240.850.950.800.850.859,400
Oct 30, 20240.800.850.800.800.8022,300
Oct 29, 20240.830.850.780.820.821,600
Oct 28, 20240.850.900.800.810.8126,800
Oct 25, 20240.770.850.720.720.7224,500
Oct 24, 20241.001.070.650.700.7066,700
Oct 23, 20240.851.080.780.780.786,200
Oct 22, 20240.750.970.750.780.789,500
Oct 21, 20240.800.980.800.800.808,200
Oct 18, 20240.811.050.670.800.8011,600
Oct 17, 20240.840.840.840.840.84-
Oct 16, 20240.771.000.770.840.8413,100
Oct 15, 20240.790.850.750.750.753,600
Oct 14, 20240.770.770.770.770.77-
Oct 11, 20240.770.900.770.770.7712,000
Oct 10, 20240.850.850.770.770.779,200
Oct 9, 20240.800.800.750.750.751,100
Oct 8, 20240.800.870.750.760.768,600
Oct 7, 20240.850.910.750.750.7525,900
Oct 4, 20240.850.850.710.730.737,800
Oct 3, 20240.900.900.620.620.6210,400
Oct 2, 20240.560.990.560.670.673,500
Oct 1, 20240.890.890.650.650.651,500
Sep 30, 20240.801.000.600.620.6226,400
Sep 27, 20240.800.800.620.620.621,200
Sep 26, 20240.790.990.600.600.605,300
Sep 25, 20240.670.850.570.600.6025,700
Sep 24, 20241.001.000.570.580.5829,500
Sep 23, 20240.611.000.610.800.8041,100
Sep 20, 20240.700.900.610.610.615,300
Sep 19, 20240.901.100.680.950.9523,600
Sep 18, 20240.560.900.560.600.604,900
Sep 17, 20240.700.850.530.650.6524,800
Sep 16, 20241.001.010.670.700.7013,100
Sep 13, 20240.660.660.650.650.65200
Sep 12, 20240.651.350.650.990.9928,900
Sep 11, 20240.610.850.610.640.645,000
Sep 10, 20240.590.800.590.750.7571,700
Sep 9, 20240.770.850.600.600.602,400
Sep 6, 20240.791.000.521.001.0021,200
Sep 5, 20240.850.850.540.540.5462,600
Sep 4, 20240.751.290.750.810.813,400
Sep 3, 20240.601.100.600.950.9561,500
Aug 30, 20240.611.100.600.760.7689,500
Aug 29, 20240.610.900.610.750.7513,300
Aug 28, 20240.600.900.600.640.6483,800
Aug 27, 20241.201.200.650.700.7013,600
Aug 26, 20241.101.100.850.850.8549,400
Aug 23, 20241.951.951.151.161.16104,400
Aug 22, 20241.752.001.202.002.0024,100
Aug 21, 20241.751.851.701.801.8018,500
Aug 20, 20241.601.681.201.681.6827,600
Aug 19, 20241.001.500.801.501.50250,400
Aug 16, 20240.040.500.040.040.0416,000

Related Tickers

CFCI CIPHER-CORE, Inc.
0.0400
0.00%
 
EMMD eMedia Group Inc.
0.0001
+1,011.11%
 
DEMO Democrasoft Holdings, Inc.
0.0002
0.00%
 
KCRD Kindcard, Inc.
0.0260
0.00%
 
RMXI
1.5000
0.00%
 
DROP Fuse Science, Inc.
0.0063
+34.04%
 
WHEN World Health Energy Holdings, Inc.
0.0001
0.00%
 
IGCRF
0.1850
0.00%
 
VISM Visium Technologies, Inc.
0.0049
-2.00%
 
BRQSF Borqs Technologies, Inc.
0.1611
-0.06%