기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
Guided Therapeutics Inc (QB) | GTHP | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.109 | 0.109 |
GTHP Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.10 | 0.1099 | 0.0873 | 0.0969458 | 12,052 | 0.009 | 9.00% |
1개월 | 0.12205 | 0.124 | 0.0873 | 0.1039408 | 13,123 | -0.01305 | -10.69% |
3개월 | 0.157 | 0.178 | 0.0873 | 0.1374464 | 30,225 | -0.048 | -30.57% |
6개월 | 0.1569 | 0.2465 | 0.0873 | 0.1412373 | 22,161 | -0.0479 | -30.53% |
1년 | 0.24 | 0.30 | 0.062 | 0.1533046 | 25,181 | -0.131 | -54.58% |
3년 | 0.715 | 0.79 | 0.062 | 0.3198804 | 15,473 | -0.606 | -84.76% |
5년 | 0.1655 | 1.00 | 0.062 | 0.3248134 | 15,443 | -0.0565 | -34.14% |
GTHP 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
01 5월(5) 2024 | 0.109 | 0.00 | 0.00% | 0.109 | 0.109 | 0.109 | 1 |
30 4월(4) 2024 | 0.109 | 0.0217 | 24.86% | 0.09 | 0.109 | 0.09 | 19,057 |
27 4월(4) 2024 | 0.0873 | -0.0127 | -12.70% | 0.1099 | 0.1099 | 0.0873 | 25,099 |
26 4월(4) 2024 | 0.10 | 0.00 | 0.00% | 0.10 | 0.10 | 0.10 | 0 |
25 4월(4) 2024 | 0.10 | -0.008 | -7.41% | 0.10 | 0.10 | 0.10 | 4,050 |
24 4월(4) 2024 | 0.108 | 0.017 | 18.68% | 0.10 | 0.108 | 0.08905 | 5,219 |
23 4월(4) 2024 | 0.091 | -0.0085 | -8.54% | 0.108 | 0.108 | 0.091 | 651 |
20 4월(4) 2024 | 0.0995 | 0.00 | 0.00% | 0.0995 | 0.0995 | 0.0995 | 0 |
19 4월(4) 2024 | 0.0995 | 0.0085 | 9.34% | 0.0995 | 0.0995 | 0.0995 | 475 |
18 4월(4) 2024 | 0.091 | -0.0001 | -0.11% | 0.091 | 0.091 | 0.091 | 2,000 |
17 4월(4) 2024 | 0.0911 | -0.0049 | -5.10% | 0.108 | 0.108 | 0.0911 | 4,601 |
16 4월(4) 2024 | 0.096 | 0.0044 | 4.80% | 0.11 | 0.11 | 0.09555 | 25,264 |
13 4월(4) 2024 | 0.0916 | -0.0184 | -16.73% | 0.10055 | 0.10055 | 0.0916 | 6,604 |
12 4월(4) 2024 | 0.11 | 0.001 | 0.92% | 0.10975 | 0.11 | 0.10975 | 3,503 |
11 4월(4) 2024 | 0.109 | -0.006 | -5.22% | 0.111 | 0.111 | 0.1005 | 101,897 |
10 4월(4) 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
09 4월(4) 2024 | 0.115 | 0.004 | 3.60% | 0.115 | 0.115 | 0.115 | 5,040 |
06 4월(4) 2024 | 0.111 | -0.01105 | -9.05% | 0.124 | 0.124 | 0.111 | 1,501 |
05 4월(4) 2024 | 0.12205 | -0.00195 | -1.57% | 0.12205 | 0.12205 | 0.12205 | 5,001 |
04 4월(4) 2024 | 0.124 | 0.00 | 0.00% | 0.124 | 0.124 | 0.124 | 0 |
03 4월(4) 2024 | 0.124 | 0.00455 | 3.81% | 0.124 | 0.124 | 0.124 | 100 |
02 4월(4) 2024 | 0.11945 | 0.00395 | 3.42% | 0.11945 | 0.11945 | 0.11945 | 10,000 |