Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ggtoor Inc (OP: GTOR )

0.0022 -0.0001 (-4.35%)
Streaming Delayed Price Updated: 12:32 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0180 0.0200 0.0172 0.0192 597,281 +0.00(+6.08%)
Apr 28, 2022 0.0190 0.0190 0.0165 0.0181 312,311 -0.00(-9.50%)
Apr 27, 2022 0.0213 0.0240 0.0174 0.0200 1,027,644 -0.00(-7.83%)
Apr 26, 2022 0.0154 0.0230 0.0140 0.0217 2,435,213 +0.01(+40.91%)
Apr 25, 2022 0.0137 0.0155 0.0137 0.0154 141,022 -0.00(-0.65%)
Apr 22, 2022 0.0152 0.0155 0.0121 0.0155 1,206,714 +0.00(+2.65%)
Apr 21, 2022 0.0152 0.0152 0.0138 0.0151 43,735 +0.00(+0.67%)
Apr 20, 2022 0.0159 0.0160 0.0141 0.0150 1,367,722 -0.00(-5.66%)
Apr 19, 2022 0.0147 0.0166 0.0135 0.0159 144,883 -0.00(-4.22%)
Apr 18, 2022 0.0164 0.0166 0.0147 0.0166 116,475 +0.00(+1.22%)
Apr 14, 2022 0.0150 0.0166 0.0130 0.0164 552,851 -0.00(-1.80%)
Apr 13, 2022 0.0151 0.0167 0.0150 0.0167 24,698 +0.00(+1.83%)
Apr 12, 2022 0.0173 0.0173 0.0135 0.0164 265,810 -0.00(-5.20%)
Apr 11, 2022 0.0173 0.0173 0.0161 0.0173 28,000 +0.00(+0.00%)
Apr 08, 2022 0.0170 0.0173 0.0158 0.0173 162,804 +0.00(+0.58%)
Apr 07, 2022 0.0170 0.0172 0.0168 0.0172 71,701 +0.00(+0.58%)
Apr 06, 2022 0.0137 0.0172 0.0137 0.0171 459,691 -0.00(-3.93%)
Apr 05, 2022 0.0183 0.0183 0.0178 0.0178 196,549 +0.00(+0.56%)
Apr 04, 2022 0.0162 0.0183 0.0120 0.0177 777,548 +0.00(+1.14%)
Apr 01, 2022 0.0188 0.0188 0.0162 0.0175 182,947 -0.00(-7.89%)
Mar 31, 2022 0.0181 0.0191 0.0161 0.0190 168,440 +0.00(+0.00%)
Mar 30, 2022 0.0199 0.0199 0.0186 0.0190 47,120 -0.00(-0.52%)
Mar 29, 2022 0.0180 0.0207 0.0175 0.0191 402,187 +0.00(+6.11%)
Mar 28, 2022 0.0160 0.0189 0.0160 0.0180 110,350 +0.00(+9.09%)
Mar 25, 2022 0.0171 0.0180 0.0165 0.0165 270,776 -0.00(-10.33%)
Mar 24, 2022 0.0181 0.0209 0.0163 0.0184 1,639,115 -0.00(-3.16%)
Mar 23, 2022 0.0177 0.0195 0.0175 0.0190 177,060 +0.00(+1.06%)
Mar 22, 2022 0.0193 0.0210 0.0169 0.0188 1,586,819 -0.00(-1.57%)
Mar 21, 2022 0.0191 0.0195 0.0189 0.0191 261,904 -0.00(-2.05%)
Mar 18, 2022 0.0201 0.0202 0.0195 0.0195 155,354 +0.00(+4.84%)
Mar 17, 2022 0.0192 0.0202 0.0163 0.0186 409,530 -0.00(-10.14%)
Mar 16, 2022 0.0202 0.0207 0.0202 0.0207 41,791 +0.00(+10.70%)
Mar 15, 2022 0.0237 0.0237 0.0150 0.0187 836,546 -0.00(-17.26%)
Mar 14, 2022 0.0224 0.0226 0.0187 0.0226 117,007 +0.00(+0.89%)
Mar 11, 2022 0.0179 0.0226 0.0179 0.0224 1,190,422 +0.01(+37.42%)
Mar 10, 2022 0.0176 0.0210 0.0163 0.0163 2,338,946 -0.00(-22.38%)
Mar 09, 2022 0.0233 0.0233 0.0170 0.0210 1,683,680 -0.00(-8.70%)
Mar 08, 2022 0.0229 0.0250 0.0220 0.0230 1,450,049 +0.00(+1.32%)
Mar 07, 2022 0.0229 0.0240 0.0225 0.0227 364,450 -0.00(-8.84%)
Mar 04, 2022 0.0238 0.0250 0.0226 0.0249 228,407 -0.00(-0.40%)
Mar 03, 2022 0.0244 0.0257 0.0225 0.0250 1,677,136 +0.00(+4.17%)
Mar 02, 2022 0.0240 0.0245 0.0238 0.0240 345,056 -0.00(-3.23%)
Mar 01, 2022 0.0235 0.0259 0.0233 0.0248 2,705,204 +0.00(+8.30%)
Feb 28, 2022 0.0239 0.0240 0.0222 0.0229 814,350 -0.00(-4.18%)
Feb 25, 2022 0.0240 0.0240 0.0226 0.0239 294,232 +0.00(+0.42%)
Feb 24, 2022 0.0225 0.0238 0.0210 0.0238 60,000 +0.00(+3.48%)
Feb 23, 2022 0.0234 0.0235 0.0220 0.0230 151,244 -0.00(-1.71%)
Feb 22, 2022 0.0234 0.0234 0.0220 0.0234 365,463 +0.00(+0.00%)
Feb 18, 2022 0.0234 0 +0.00(+0.43%)
Feb 17, 2022 0.0240 0.0248 0.0225 0.0233 368,494 -0.00(-4.90%)
Feb 16, 2022 0.0257 0.0257 0.0225 0.0245 711,898 -0.00(-3.92%)
Feb 15, 2022 0.0235 0.0255 0.0228 0.0255 732,074 +0.00(+10.39%)
Feb 14, 2022 0.0250 0.0255 0.0230 0.0231 477,488 -0.00(-3.75%)
Feb 11, 2022 0.0240 0.0245 0.0230 0.0240 525,477 +0.00(+0.00%)
Feb 10, 2022 0.0240 0.0240 0.0236 0.0240 103,734 +0.00(+0.00%)
Feb 09, 2022 0.0252 0.0253 0.0235 0.0240 604,780 -0.00(-2.04%)
Feb 08, 2022 0.0240 0.0252 0.0231 0.0245 214,947 +0.00(+2.08%)
Feb 07, 2022 0.0230 0.0240 0.0230 0.0240 215,829 +0.00(+0.42%)
Feb 04, 2022 0.0280 0.0280 0.0230 0.0239 105,494 -0.00(-0.42%)
Feb 03, 2022 0.0249 0.0260 0.0233 0.0240 510,622 +0.00(+0.42%)
Feb 02, 2022 0.0249 0.0249 0.0234 0.0239 232,184 -0.00(-0.42%)
Feb 01, 2022 0.0254 0.0254 0.0235 0.0240 488,649 +0.00(+2.13%)
Jan 31, 2022 0.0246 0.0259 0.0231 0.0235 436,843 -0.00(-12.31%)
Jan 28, 2022 0.0273 0.0281 0.0227 0.0268 1,795,034 -0.00(-1.83%)
Jan 27, 2022 0.0241 0.0294 0.0225 0.0273 2,060,561 +0.00(+12.35%)
Jan 26, 2022 0.0239 0.0243 0.0230 0.0243 133,270 +0.00(+1.25%)
Jan 25, 2022 0.0247 0.0247 0.0237 0.0240 228,267 -0.00(-4.00%)
Jan 24, 2022 0.0245 0.0252 0.0237 0.0250 411,100 -0.00(-7.41%)
Jan 21, 2022 0.0241 0.0270 0.0235 0.0270 737,921 +0.00(+12.03%)
Jan 20, 2022 0.0251 0.0256 0.0240 0.0241 110,966 -0.00(-2.82%)
Jan 19, 2022 0.0255 0.0298 0.0236 0.0248 239,125 +0.00(+5.08%)
Jan 18, 2022 0.0245 0.0300 0.0236 0.0236 901,103 -0.00(-2.48%)
Jan 14, 2022 0.0242 0 -0.00(-1.22%)
Jan 13, 2022 0.0257 0.0259 0.0238 0.0245 246,080 -0.00(-4.67%)
Jan 12, 2022 0.0254 0.0257 0.0237 0.0257 196,480 -0.00(-0.39%)
Jan 11, 2022 0.0252 0.0258 0.0249 0.0258 329,048 +0.00(+3.20%)
Jan 10, 2022 0.0269 0.0269 0.0240 0.0250 306,692 -0.00(-4.94%)
Jan 07, 2022 0.0241 0.0269 0.0241 0.0263 186,979 +0.00(+5.62%)
Jan 06, 2022 0.0236 0.0270 0.0236 0.0249 549,886 +0.00(+5.96%)
Jan 05, 2022 0.0259 0.0267 0.0227 0.0235 1,014,960 -0.00(-2.49%)
Jan 04, 2022 0.0265 0.0265 0.0220 0.0241 276,710 -0.00(-2.43%)
Jan 03, 2022 0.0220 0.0275 0.0220 0.0247 460,285 -0.00(-1.20%)
Dec 31, 2021 0.0240 0.0250 0.0200 0.0250 749,538 +0.00(+6.38%)
Dec 30, 2021 0.0230 0.0274 0.0230 0.0235 427,654 -0.00(-5.24%)
Dec 29, 2021 0.0245 0.0276 0.0230 0.0248 812,041 -0.00(-4.62%)
Dec 28, 2021 0.0258 0.0275 0.0200 0.0260 895,119 +0.00(+6.12%)
Dec 27, 2021 0.0230 0.0318 0.0200 0.0245 2,778,739 +0.00(+4.26%)
Dec 23, 2021 0.0236 0.0247 0.0215 0.0235 409,368 -0.00(-0.42%)
Dec 22, 2021 0.0251 0.0263 0.0225 0.0236 2,522,841 -0.00(-5.98%)
Dec 21, 2021 0.0256 0.0284 0.0251 0.0251 814,093 -0.00(-3.46%)
Dec 20, 2021 0.0280 0.0290 0.0251 0.0260 330,152 -0.00(-10.03%)
Dec 17, 2021 0.0288 0.0300 0.0280 0.0289 261,695 -0.00(-3.02%)
Dec 16, 2021 0.0314 0.0314 0.0281 0.0298 311,117 -0.00(-0.67%)
Dec 15, 2021 0.0291 0.0308 0.0271 0.0300 329,694 +0.00(+7.14%)
Dec 14, 2021 0.0312 0.0329 0.0270 0.0280 210,093 -0.00(-9.39%)
Dec 13, 2021 0.0314 0.0314 0.0266 0.0309 306,996 -0.00(-1.59%)
Dec 10, 2021 0.0295 0.0360 0.0285 0.0314 726,788 +0.00(+4.67%)
Dec 09, 2021 0.0259 0.0310 0.0248 0.0300 498,327 +0.00(+17.65%)
Dec 08, 2021 0.0250 0.0301 0.0235 0.0255 623,525 +0.00(+0.39%)
Dec 07, 2021 0.0255 0.0282 0.0242 0.0254 406,468 -0.00(-0.39%)
Dec 06, 2021 0.0251 0.0255 0.0225 0.0255 593,478 +0.00(+1.59%)
Dec 03, 2021 0.0281 0.0286 0.0251 0.0251 481,732 -0.00(-10.68%)
Dec 02, 2021 0.0250 0.0293 0.0230 0.0281 816,935 +0.00(+6.04%)
Dec 01, 2021 0.0310 0.0310 0.0250 0.0265 767,413 +0.00(+6.00%)
Nov 30, 2021 0.0329 0.0329 0.0248 0.0250 1,615,117 -0.01(-24.01%)
Nov 29, 2021 0.0308 0.0330 0.0290 0.0329 606,644 +0.00(+6.13%)
Nov 26, 2021 0.0328 0.0350 0.0290 0.0310 685,578 -0.00(-1.59%)
Nov 24, 2021 0.0290 0.0330 0.0290 0.0315 616,970 +0.00(+5.00%)
Nov 23, 2021 0.0369 0.0369 0.0290 0.0300 2,074,311 -0.00(-7.41%)
Nov 22, 2021 0.0300 0.0370 0.0271 0.0324 1,240,906 +0.00(+8.00%)
Nov 19, 2021 0.0289 0.0390 0.0262 0.0300 3,568,459 +0.00(+3.81%)
Nov 18, 2021 0.0270 0.0289 0.0282 0.0289 644,933 +0.00(+8.24%)
Nov 17, 2021 0.0270 0.0270 0.0260 0.0267 316,811 +0.00(+0.00%)
Nov 16, 2021 0.0251 0.0267 0.0240 0.0267 464,236 +0.00(+13.62%)
Nov 15, 2021 0.0225 0.0275 0.0225 0.0235 211,784 -0.00(-2.08%)
Nov 12, 2021 0.0275 0.0275 0.0221 0.0240 314,446 -0.00(-4.38%)
Nov 11, 2021 0.0265 0.0294 0.0242 0.0251 1,458,299 +0.00(+9.13%)
Nov 10, 2021 0.0218 0.0230 1,253,279 +0.00(+4.55%)
Nov 09, 2021 0.0232 0.0255 0.0219 0.0220 1,563,626 -0.00(-10.20%)
Nov 08, 2021 0.0260 0.0261 0.0228 0.0245 339,727 -0.00(-5.77%)
Nov 05, 2021 0.0220 0.0270 0.0220 0.0260 741,358 +0.00(+19.82%)
Nov 04, 2021 0.0251 0.0253 0.0201 0.0217 1,947,868 -0.00(-14.57%)
Nov 03, 2021 0.0256 0.0258 0.0240 0.0254 624,628 +0.00(+0.00%)
Nov 02, 2021 0.0293 0.0293 0.0250 0.0254 503,694 -0.00(-5.22%)
Nov 01, 2021 0.0261 0.0264 0.0255 0.0268 427,206 -0.00(-2.19%)
Oct 29, 2021 0.0261 0.0275 0.0258 0.0274 663,122 +0.00(+4.18%)
Oct 28, 2021 0.0281 0.0281 0.0250 0.0263 1,279,611 -0.00(-6.41%)
Oct 27, 2021 0.0282 0.0284 0.0264 0.0281 758,387 +0.00(+2.18%)
Oct 26, 2021 0.0275 0.0270 0.0275 1,384,915 -0.00(-4.84%)
Oct 25, 2021 0.0310 0.0310 0.0275 0.0289 550,828 -0.00(-3.02%)
Oct 22, 2021 0.0324 0.0324 0.0290 0.0298 791,545 +0.00(+2.41%)
Oct 21, 2021 0.0290 0.0355 0.0290 0.0291 1,032,843 -0.00(-10.19%)
Oct 20, 2021 0.0270 0.0399 0.0260 0.0324 6,516,038 +0.00(+18.25%)
Oct 19, 2021 0.0285 0.0300 0.0270 0.0274 1,250,693 -0.00(-8.05%)
Oct 18, 2021 0.0298 0.0309 0.0285 0.0298 1,931,932 -0.00(-3.56%)
Oct 15, 2021 0.0302 0.0323 0.0300 0.0309 517,080 -0.00(-0.32%)
Oct 14, 2021 0.0298 0.0342 0.0298 0.0310 482,780 -0.00(-2.52%)
Oct 13, 2021 0.0314 0.0333 0.0291 0.0318 2,511,405 -0.00(-3.64%)
Oct 12, 2021 0.0331 0.0333 0.0313 0.0330 1,454,534 -0.00(-2.08%)
Oct 11, 2021 0.0324 0.0339 0.0301 0.0337 491,776 +0.00(+4.33%)
Oct 08, 2021 0.0335 0.0344 0.0310 0.0323 1,344,378 -0.00(-5.00%)
Oct 07, 2021 0.0329 0.0340 0.0305 0.0340 2,763,385 +0.00(+3.34%)
Oct 06, 2021 0.0388 0.0402 0.0301 0.0329 3,403,140 -0.01(-17.96%)
Oct 05, 2021 0.0372 0.0413 0.0350 0.0401 5,758,756 +0.00(+8.67%)
Oct 04, 2021 0.0351 0.0405 0.0328 0.0369 9,497,900 +0.00(+7.27%)
Oct 01, 2021 0.0452 0.0675 0.0340 0.0344 30,507,388 -0.02(-31.20%)
Sep 30, 2021 0.0585 0.0585 0.0450 0.0500 10,811,237 -0.01(-13.64%)
Sep 29, 2021 0.0703 0.0740 0.0521 0.0579 19,104,080 -0.01(-18.68%)
Sep 28, 2021 0.0824 0.0900 0.0631 0.0712 22,034,004 -0.01(-13.59%)
Sep 27, 2021 0.1385 0.1683 0.0714 0.0824 69,278,744 -0.03(-27.08%)
Sep 24, 2021 0.0615 0.1150 0.0575 0.1130 42,894,928 +0.06(+110.04%)
Sep 23, 2021 0.0408 0.0538 0.0408 0.0538 15,642,323 +0.01(+38.66%)
Sep 22, 2021 0.0358 0.0408 0.0335 0.0388 1,406,864 +0.00(+14.12%)
Sep 21, 2021 0.0366 0.0400 0.0335 0.0340 1,146,027 -0.00(-10.53%)
Sep 20, 2021 0.0425 0.0435 0.0375 0.0380 3,623,668 -0.00(-5.00%)
Sep 17, 2021 0.0376 0.0440 0.0376 0.0400 2,345,342 -0.00(-8.68%)
Sep 16, 2021 0.0390 0.0438 0.0390 0.0438 672,356 +0.00(+12.02%)
Sep 15, 2021 0.0410 0.0410 0.0375 0.0391 1,000,555 +0.00(+1.56%)
Sep 14, 2021 0.0405 0.0405 0.0370 0.0385 449,047 -0.00(-3.02%)
Sep 13, 2021 0.0368 0.0410 0.0355 0.0397 899,372 +0.00(+5.87%)
Sep 10, 2021 0.0381 0.0399 0.0350 0.0375 665,252 +0.00(+0.81%)
Sep 09, 2021 0.0371 0.0410 0.0371 0.0372 1,290,642 -0.00(-1.06%)
Sep 08, 2021 0.0389 0.0390 0.0370 0.0376 173,256 -0.00(-1.05%)
Sep 07, 2021 0.0362 0.0390 0.0335 0.0380 560,602 +0.00(+13.43%)
Sep 03, 2021 0.0335 0.0362 0.0335 0.0335 77,889 +0.00(+0.00%)
Sep 02, 2021 0.0340 0.0350 0.0335 0.0335 109,978 +0.00(+0.00%)
Sep 01, 2021 0.0352 0.0363 0.0335 0.0335 100,250 -0.00(-0.89%)
Aug 31, 2021 0.0341 0.0350 0.0338 0.0338 138,772 -0.00(-1.74%)
Aug 30, 2021 0.0387 0.0387 0.0344 0.0344 1,082,001 +0.00(+0.88%)
Aug 27, 2021 0.0339 0.0360 0.0327 0.0341 386,948 -0.00(-2.57%)
Aug 26, 2021 0.0350 0.0372 0.0330 0.0350 200,343 -0.00(-0.85%)
Aug 25, 2021 0.0350 0.0365 0.0331 0.0353 314,182 +0.00(+0.00%)
Aug 24, 2021 0.0395 0.0395 0.0310 0.0353 523,834 -0.00(-3.29%)
Aug 23, 2021 0.0301 0.0390 0.0291 0.0365 1,772,165 +0.00(+14.42%)
Aug 20, 2021 0.0330 0.0330 0.0291 0.0319 475,369 +0.00(+0.00%)
Aug 19, 2021 0.0328 0.0340 0.0300 0.0319 799,021 -0.00(-5.90%)
Aug 18, 2021 0.0317 0.0340 0.0314 0.0339 332,467 +0.00(+0.00%)
Aug 17, 2021 0.0311 0.0339 0.0311 0.0339 240,826 +0.00(+5.94%)
Aug 16, 2021 0.0330 0.0330 0.0320 0.0320 412,028 -0.00(-5.88%)
Aug 13, 2021 0.0349 0.0349 0.0340 0.0340 415,620 +0.00(+0.00%)
Aug 12, 2021 0.0357 0.0357 0.0336 0.0340 241,008 -0.00(-2.86%)
Aug 11, 2021 0.0320 0.0350 0.0305 0.0350 1,899,947 +0.00(+7.69%)
Aug 10, 2021 0.0355 0.0355 0.0320 0.0325 3,116,177 -0.00(-7.93%)
Aug 09, 2021 0.0373 0.0375 0.0350 0.0353 2,093,180 -0.00(-5.36%)
Aug 06, 2021 0.0390 0.0390 0.0351 0.0373 3,111,997 -0.00(-4.36%)
Aug 05, 2021 0.0400 0.0415 0.0373 0.0390 940,078 +0.00(+0.00%)
Aug 04, 2021 0.0373 0.0421 0.0365 0.0390 7,145,424 +0.00(+5.41%)
Aug 03, 2021 0.0310 0.0370 0.0300 0.0370 2,349,499 +0.00(+15.62%)
Aug 02, 2021 0.0320 0.0320 0.0300 0.0320 280,902 +0.00(+6.67%)
Jul 30, 2021 0.0347 0.0347 0.0300 0.0300 12,200,945 -0.00(-11.76%)
Jul 29, 2021 0.0330 0.0350 0.0330 0.0340 535,062 +0.00(+3.03%)
Jul 28, 2021 0.0337 0.0360 0.0323 0.0330 1,247,548 -0.00(-2.08%)
Jul 27, 2021 0.0336 0.0345 0.0310 0.0337 468,121 +0.00(+0.30%)
Jul 26, 2021 0.0305 0.0345 0.0293 0.0336 2,050,118 +0.00(+7.69%)
Jul 23, 2021 0.0291 0.0332 0.0291 0.0312 1,226,687 +0.00(+7.22%)
Jul 22, 2021 0.0293 0.0325 0.0286 0.0291 6,170,356 -0.00(-1.36%)
Jul 21, 2021 0.0301 0.0320 0.0288 0.0295 1,332,582 -0.00(-6.35%)
Jul 20, 2021 0.0308 0.0358 0.0298 0.0315 4,350,350 -0.00(-4.55%)
Jul 19, 2021 0.0356 0.0358 0.0311 0.0330 194,972 -0.00(-7.30%)
Jul 16, 2021 0.0308 0.0358 0.0308 0.0356 25,805 +0.00(+6.91%)
Jul 15, 2021 0.0300 0.0358 0.0300 0.0333 40,475 +0.00(+7.42%)
Jul 14, 2021 0.0330 0.0360 0.0300 0.0310 232,029 -0.00(-13.65%)
Jul 13, 2021 0.0311 0.0369 0.0311 0.0359 952,467 +0.00(+15.81%)
Jul 12, 2021 0.0315 0.0315 0.0290 0.0310 534,410 +0.00(+3.68%)
Jul 09, 2021 0.0305 0.0305 0.0285 0.0299 471,336 -0.00(-0.33%)
Jul 08, 2021 0.0289 0.0310 0.0285 0.0300 464,149 +0.00(+11.11%)
Jul 07, 2021 0.0320 0.0329 0.0268 0.0270 643,726 -0.00(-6.90%)
Jul 06, 2021 0.0330 0.0330 0.0280 0.0290 871,882 -0.00(-11.31%)
Jul 02, 2021 0.0375 0.0375 0.0300 0.0327 463,974 -0.00(-12.80%)
Jul 01, 2021 0.0330 0.0400 0.0290 0.0375 844,472 +0.00(+13.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.