Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Guided Therapeutics, Inc. (GTHP)

0.1050
0.0000
(0.00%)
At close: May 1 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 1, 20250.10500.10500.10500.10500.1050-
Apr 30, 20250.10000.10500.10000.10500.105019,900
Apr 29, 20250.10900.10900.10900.10900.1090-
Apr 28, 20250.10900.10900.10900.10900.1090-
Apr 25, 20250.10900.10900.10900.10900.1090400
Apr 24, 20250.10000.10000.10000.10000.10006,500
Apr 23, 20250.10000.11000.10000.11000.110034,400
Apr 22, 20250.08600.10000.08600.10000.10005,100
Apr 21, 20250.10000.10000.09600.10000.100020,500
Apr 17, 20250.07800.10000.06900.09600.096038,900
Apr 16, 20250.07600.10000.07600.10000.100041,500
Apr 15, 20250.10000.10000.07400.09000.090047,600
Apr 14, 20250.10000.11000.10000.11000.110022,500
Apr 11, 20250.08500.10000.08500.10000.100026,300
Apr 10, 20250.09800.10000.06400.10000.100028,100
Apr 9, 20250.08000.09800.07100.08000.080040,500
Apr 8, 20250.08000.08000.07700.07700.077028,800
Apr 7, 20250.08300.08300.08000.08000.080036,700
Apr 4, 20250.08300.08300.08300.08300.0830-
Apr 3, 20250.08300.08300.08300.08300.0830-
Apr 2, 20250.08300.08300.08300.08300.0830100
Apr 1, 20250.09200.09200.08400.08400.08405,000
Mar 31, 20250.10000.10000.10000.10000.1000-
Mar 28, 20250.10000.10000.10000.10000.1000-
Mar 27, 20250.10000.10000.09200.10000.10003,000
Mar 26, 20250.08300.08300.08300.08300.0830-
Mar 25, 20250.09000.09200.08300.08300.08308,500
Mar 24, 20250.10000.10000.10000.10000.1000-
Mar 21, 20250.09600.10000.09600.10000.1000600
Mar 20, 20250.10000.10000.10000.10000.1000300
Mar 19, 20250.08300.10000.08300.10000.10002,500
Mar 18, 20250.08300.08300.08300.08300.08301,000
Mar 17, 20250.10000.10000.10000.10000.10001,300
Mar 14, 20250.09500.10000.09500.10000.1000200
Mar 13, 20250.08300.08300.08300.08300.08303,000
Mar 12, 20250.08900.08900.08900.08900.0890-
Mar 11, 20250.09200.09200.08700.08900.089011,300
Mar 10, 20250.09600.09600.09600.09600.0960-
Mar 7, 20250.09600.09600.09600.09600.0960-
Mar 6, 20250.09600.09600.09600.09600.0960-
Mar 5, 20250.09500.10000.09500.09600.09603,600
Mar 4, 20250.10500.10500.09600.09600.096028,300
Mar 3, 20250.10500.10500.10500.10500.10502,000
Feb 28, 20250.11200.11200.11200.11200.1120-
Feb 27, 20250.11200.11200.11200.11200.1120-
Feb 26, 20250.11200.11200.11200.11200.1120-
Feb 25, 20250.11300.11300.11200.11200.1120600
Feb 24, 20250.11500.11500.11300.11300.113021,500
Feb 21, 20250.11500.13500.11500.13300.133017,100
Feb 20, 20250.13200.13200.13200.13200.1320-
Feb 19, 20250.12900.13200.12900.13200.13202,500
Feb 18, 20250.12000.12000.12000.12000.1200-
Feb 14, 20250.12000.12000.12000.12000.120017,400
Feb 13, 20250.13000.13000.11600.11600.116080,600
Feb 12, 20250.13700.13800.13000.13000.13004,600
Feb 11, 20250.12300.12300.12300.12300.1230-
Feb 10, 20250.12300.12300.12300.12300.1230-
Feb 7, 20250.13200.13200.12300.12300.123038,600
Feb 6, 20250.13000.13000.13000.13000.1300-
Feb 5, 20250.13000.13000.13000.13000.1300-
Feb 4, 20250.13000.13000.13000.13000.1300-
Feb 3, 20250.13000.13000.13000.13000.1300-
Jan 31, 20250.13100.13100.13000.13000.1300600
Jan 30, 20250.12200.12700.12200.12700.127019,700
Jan 29, 20250.12600.12600.12200.12200.122030,000
Jan 28, 20250.12900.12900.12800.12900.129017,000
Jan 27, 20250.12900.13100.12900.12900.129032,100
Jan 24, 20250.13700.13700.12800.12800.128033,600
Jan 23, 20250.13800.13800.13600.13800.138015,100
Jan 22, 20250.14300.14300.14300.14300.1430-
Jan 21, 20250.14300.14300.14300.14300.14305,000
Jan 17, 20250.14000.14000.13600.13600.13603,200
Jan 16, 20250.14500.14500.13600.14500.14504,400
Jan 15, 20250.14300.14300.14300.14300.1430-
Jan 14, 20250.14300.14300.14300.14300.1430-
Jan 13, 20250.14300.14300.14300.14300.1430-
Jan 10, 20250.14300.14300.14300.14300.1430-
Jan 8, 20250.13800.14300.13800.14300.1430800
Jan 7, 20250.14500.14500.14500.14500.1450-
Jan 6, 20250.14500.14500.14500.14500.14501,000
Jan 3, 20250.15000.16000.14100.16000.160022,400
Jan 2, 20250.15000.15000.14300.14300.143018,400
Dec 31, 20240.16000.16000.15000.15000.15002,000
Dec 30, 20240.15000.15000.15000.15000.150014,300
Dec 27, 20240.13700.15100.13700.15100.1510400
Dec 26, 20240.17000.17000.17000.17000.17002,000
Dec 24, 20240.16500.16500.13500.14300.143012,200
Dec 23, 20240.15300.16000.15000.15000.15007,000
Dec 20, 20240.13000.13000.12700.12700.12705,000
Dec 19, 20240.15300.17000.15000.17000.170048,900
Dec 18, 20240.16200.16200.16200.16200.1620600
Dec 17, 20240.17500.17500.16000.16000.160057,700
Dec 16, 20240.17500.17500.17300.17400.174023,400
Dec 13, 20240.17400.17400.17400.17400.17401,100
Dec 12, 20240.17000.17300.17000.17300.17307,000
Dec 11, 20240.17500.17500.17100.17500.175012,400
Dec 10, 20240.17400.17500.17400.17400.17402,400
Dec 9, 20240.17100.17100.17100.17100.17103,000
Dec 6, 20240.17100.17100.17100.17100.171010,000
Dec 5, 20240.17100.17300.17100.17300.17302,000
Dec 4, 20240.17400.17500.17400.17500.17501,800
Dec 3, 20240.16400.17500.16000.17500.175025,500
Dec 2, 20240.16000.16000.16000.16000.1600100
Nov 29, 20240.19000.19000.19000.19000.1900100
Nov 27, 20240.19900.19900.16000.16000.16004,400
Nov 26, 20240.19800.19800.16000.19000.19003,000
Nov 25, 20240.16100.18500.16000.16000.160012,100
Nov 22, 20240.18500.18500.16000.18500.18505,400
Nov 21, 20240.17900.17900.17900.17900.1790100
Nov 20, 20240.19500.19500.19500.19500.1950-
Nov 19, 20240.17000.19500.17000.19500.19502,800
Nov 18, 20240.18000.18000.18000.18000.1800500
Nov 15, 20240.17000.17000.17000.17000.1700-
Nov 14, 20240.17100.17100.16200.17000.17006,200
Nov 13, 20240.19500.19500.19500.19500.195012,900
Nov 12, 20240.15300.18000.15300.18000.18003,700
Nov 11, 20240.19500.19500.19500.19500.1950-
Nov 8, 20240.18500.19500.15400.19500.19504,300
Nov 7, 20240.16300.16300.16300.16300.16301,000
Nov 6, 20240.18000.18000.16000.16000.160011,800
Nov 5, 20240.19800.19800.16400.19500.19505,000
Nov 4, 20240.15000.20000.15000.20000.20006,500
Nov 1, 20240.19000.19000.16000.16000.1600600
Oct 31, 20240.16000.20000.16000.20000.200010,500
Oct 30, 20240.15200.16000.14100.16000.1600101,100
Oct 29, 20240.19000.19000.15000.16000.1600114,800
Oct 28, 20240.17500.23000.17100.20000.2000130,200
Oct 25, 20240.16800.17500.16800.17500.175010,500
Oct 24, 20240.16500.16800.16500.16800.1680500
Oct 23, 20240.16500.16500.16100.16100.161010,200
Oct 22, 20240.16500.16500.16000.16300.163017,800
Oct 21, 20240.16100.16200.16000.16000.160010,400
Oct 18, 20240.14000.15000.13100.15000.15006,500
Oct 17, 20240.17500.17500.17500.17500.1750-
Oct 16, 20240.14000.17500.14000.17500.17503,100
Oct 15, 20240.14000.14000.14000.14000.14001,500
Oct 14, 20240.13000.14000.13000.14000.14002,000
Oct 11, 20240.17500.17500.13000.13000.13002,000
Oct 10, 20240.16400.16400.16400.16400.1640-
Oct 9, 20240.16400.16400.16400.16400.16401,200
Oct 8, 20240.13000.18000.13000.18000.18002,100
Oct 7, 20240.18000.18000.18000.18000.1800-
Oct 4, 20240.18000.18000.18000.18000.1800-
Oct 3, 20240.14500.18000.14500.18000.1800800
Oct 2, 20240.14500.17500.14500.17500.17503,300
Oct 1, 20240.15900.17500.12300.12300.12301,400
Sep 30, 20240.12300.17500.12300.17500.17502,500
Sep 27, 20240.17000.17000.17000.17000.1700-
Sep 26, 20240.18000.18000.12400.17000.170020,200
Sep 25, 20240.16000.16000.16000.16000.16005,200
Sep 24, 20240.14800.14800.14400.14400.14403,500
Sep 23, 20240.16000.16000.16000.16000.1600-
Sep 20, 20240.16000.16000.16000.16000.1600-
Sep 19, 20240.18000.18000.12500.16000.16006,700
Sep 18, 20240.12200.12200.12200.12200.12201,300
Sep 17, 20240.19000.19000.19000.19000.1900500
Sep 16, 20240.16000.16000.15000.15000.150011,600
Sep 13, 20240.12000.19000.12000.19000.1900600
Sep 12, 20240.17200.17200.17200.17200.1720-
Sep 11, 20240.16000.20000.14000.17200.17206,600
Sep 10, 20240.15500.15500.15500.15500.15505,200
Sep 9, 20240.13300.13300.13300.13300.1330-
Sep 6, 20240.13300.13300.12000.13300.133011,100
Sep 5, 20240.15000.16000.13300.16000.16005,500
Sep 4, 20240.14800.15000.12000.15000.150023,200
Sep 3, 20240.13800.13800.13800.13800.1380-
Aug 30, 20240.14800.14800.13800.13800.138010,500
Aug 29, 20240.12000.14800.12000.14800.14807,600
Aug 28, 20240.12000.12000.12000.12000.1200-
Aug 27, 20240.12000.12000.12000.12000.1200100
Aug 26, 20240.12000.12000.11100.11100.11103,600
Aug 23, 20240.11800.12000.11000.12000.120018,100
Aug 22, 20240.09500.09500.09500.09500.0950-
Aug 21, 20240.11800.11800.09500.09500.09501,200
Aug 20, 20240.10100.10100.10100.10100.1010100
Aug 19, 20240.11800.11800.11800.11800.1180-
Aug 16, 20240.11800.11900.10300.11800.118022,500
Aug 15, 20240.11800.11800.11800.11800.1180-
Aug 14, 20240.11800.11800.11800.11800.1180200
Aug 13, 20240.11800.11800.11400.11400.11403,000
Aug 12, 20240.11000.11800.11000.11000.11004,700
Aug 9, 20240.10100.11800.10100.10200.10208,700
Aug 8, 20240.11800.11800.11800.11800.1180100
Aug 7, 20240.10000.11000.10000.11000.110024,600
Aug 6, 20240.11200.11200.11200.11200.1120-
Aug 5, 20240.11200.11200.11200.11200.1120-
Aug 2, 20240.10100.11200.10100.11200.11201,100
Aug 1, 20240.10600.10600.10600.10600.1060600
Jul 31, 20240.12000.12000.12000.12000.1200-
Jul 30, 20240.12000.12000.12000.12000.1200100
Jul 29, 20240.10000.13000.10000.12000.120069,100
Jul 26, 20240.13900.13900.13900.13900.1390-
Jul 25, 20240.13900.13900.13900.13900.1390-
Jul 24, 20240.13900.13900.13900.13900.1390-
Jul 23, 20240.14000.14000.13900.13900.13903,600
Jul 22, 20240.13300.13300.11000.11000.110016,600
Jul 19, 20240.13300.13300.13300.13300.1330-
Jul 18, 20240.13300.13300.13300.13300.1330-
Jul 17, 20240.13300.13300.13300.13300.1330-
Jul 16, 20240.13300.13300.13300.13300.1330-
Jul 15, 20240.12700.14000.11400.13300.13301,500
Jul 12, 20240.14000.14000.12300.14000.140027,700
Jul 11, 20240.12000.12000.11300.12000.120043,000
Jul 10, 20240.11900.12000.11900.12000.12003,200
Jul 9, 20240.12000.12000.12000.12000.1200-
Jul 8, 20240.11000.12000.11000.12000.1200300
Jul 5, 20240.14400.14400.10000.14400.144025,700
Jul 3, 20240.09200.14400.09200.14400.14404,100
Jul 2, 20240.11000.14800.08200.08200.0820142,600
Jul 1, 20240.12000.12000.10000.10000.100030,300
Jun 28, 20240.15000.15000.12000.12000.120010,100
Jun 27, 20240.13000.13000.12000.12000.12007,900
Jun 26, 20240.12600.12600.10100.10100.101026,400
Jun 25, 20240.12000.12000.12000.12000.12001,500
Jun 24, 20240.15000.15000.10100.10100.10101,600
Jun 21, 20240.10100.10100.10100.10100.1010100
Jun 20, 20240.15000.15000.15000.15000.1500-
Jun 18, 20240.15000.15000.13400.15000.150011,300
Jun 17, 20240.15800.15800.15000.15000.15009,000
Jun 14, 20240.14000.14000.14000.14000.14001,000
Jun 13, 20240.09700.15900.09700.15900.159020,700
Jun 12, 20240.09000.11000.09000.11000.110019,200
Jun 11, 20240.09500.09500.09000.09000.09002,100
Jun 10, 20240.07100.09700.07100.09000.0900225,000
Jun 7, 20240.09800.09800.09800.09800.0980-
Jun 6, 20240.09800.09800.09800.09800.09805,000
Jun 5, 20240.10000.10000.10000.10000.1000-
Jun 4, 20240.10000.10000.10000.10000.10001,300
Jun 3, 20240.10000.10000.10000.10000.1000-
May 31, 20240.10000.10000.10000.10000.1000100
May 30, 20240.06600.06600.06600.06600.06601,300
May 29, 20240.08000.10000.08000.10000.100028,600
May 28, 20240.10900.10900.10900.10900.1090-
May 24, 20240.10900.10900.10900.10900.1090-
May 23, 20240.09000.10900.08100.10900.10903,500
May 22, 20240.08100.08100.08100.08100.0810-
May 21, 20240.09000.09100.08100.08100.081064,000
May 20, 20240.10000.10000.10000.10000.100015,000
May 17, 20240.09000.09000.09000.09000.0900100
May 16, 20240.10000.10000.09000.10000.10006,600
May 15, 20240.08000.08000.08000.08000.0800600
May 14, 20240.06400.10500.06400.09800.098059,300
May 13, 20240.09500.09600.07000.08500.0850274,900
May 10, 20240.09500.09500.09500.09500.095025,000
May 9, 20240.09000.09000.08300.09000.090060,400
May 8, 20240.06400.06400.06400.06400.06401,700
May 7, 20240.08000.09000.07500.09000.090052,300
May 6, 20240.10000.10000.08500.08500.085081,600
May 3, 20240.10900.10900.10000.10000.100027,100
May 2, 20240.08700.08700.08700.08700.0870100
Waiting for permission
Allow microphone access to enable voice search

Try again.