New Zealand markets open in 1 hour 32 minutes

Global Water Technologies, Inc. (GWTR)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
0.0344+0.0027 (+8.35%)
At close: 10:24AM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.03440.03440.03440.03440.0344-
23 May 20240.03440.03440.03440.03440.034420,000
22 May 20240.03180.03180.03180.03180.0318-
21 May 20240.03180.03180.03180.03180.0318-
20 May 20240.03180.03180.03180.03180.0318-
17 May 20240.03180.03180.03180.03180.031815,000
16 May 20240.03500.03500.03500.03500.0350-
15 May 20240.03500.03500.03500.03500.0350-
14 May 20240.03500.03500.03500.03500.0350-
13 May 20240.03500.03500.03500.03500.0350-
10 May 20240.03500.03500.03500.03500.0350-
09 May 20240.03500.03500.03500.03500.0350-
08 May 20240.03500.03500.03500.03500.0350-
07 May 20240.03500.03500.03500.03500.0350-
06 May 20240.03500.03500.03500.03500.0350-
03 May 20240.03500.03500.03500.03500.0350-
02 May 20240.03500.03500.03500.03500.035025,500
01 May 20240.04000.04000.04000.04000.04002,500
30 Apr 20240.04000.04000.04000.04000.0400-
29 Apr 20240.04000.04000.04000.04000.0400-
26 Apr 20240.04000.04000.04000.04000.0400-
25 Apr 20240.04000.04000.04000.04000.0400-
24 Apr 20240.04000.04000.04000.04000.040024,900
23 Apr 20240.04000.04000.04000.04000.0400500
22 Apr 20240.04000.04000.04000.04000.0400-
19 Apr 20240.04000.04000.04000.04000.0400-
18 Apr 20240.04000.04000.04000.04000.0400-
17 Apr 20240.04000.04000.04000.04000.0400-
16 Apr 20240.04000.04000.04000.04000.0400-
15 Apr 20240.04000.04000.04000.04000.0400-
12 Apr 20240.04000.04000.04000.04000.0400-
11 Apr 20240.04000.04000.04000.04000.0400-
10 Apr 20240.04500.04500.04000.04000.040020,000
09 Apr 20240.04500.04500.04500.04500.045012,500
08 Apr 20240.05010.05010.05010.05010.0501-
05 Apr 20240.05010.05010.05010.05010.0501-
04 Apr 20240.05010.05010.05010.05010.050157,000
03 Apr 20240.06000.06000.06000.06000.060045,000
02 Apr 20240.06000.06500.06000.06500.065041,200
01 Apr 20240.06690.06690.06690.06690.066910,000
28 Mar 20240.06000.06000.06000.06000.0600200
27 Mar 20240.06000.06000.06000.06000.060012,500
26 Mar 20240.06000.06000.06000.06000.060017,500
25 Mar 20240.06900.06900.06900.06900.0690-
22 Mar 20240.06900.06900.06900.06900.0690-
21 Mar 20240.06900.06900.06900.06900.0690100
20 Mar 20240.06000.06000.05510.05510.05512,000
19 Mar 20240.05010.06510.05010.06260.062616,000
18 Mar 20240.06100.07500.05500.06810.06819,800
15 Mar 20240.06000.07000.05500.07000.070049,100
14 Mar 20240.08000.08000.07170.07980.07985,000
13 Mar 20240.05260.09200.05010.06000.0600256,000
12 Mar 20240.07000.09500.04000.06000.0600100,800
11 Mar 20240.07000.07000.04500.06750.0675161,400
08 Mar 20240.02800.24980.02800.05420.0542391,400
07 Mar 20240.02200.02200.02200.02200.0220-
06 Mar 20240.02200.02200.02200.02200.0220-
05 Mar 20240.02200.02200.02200.02200.0220-
04 Mar 20240.02200.02200.02200.02200.0220-
01 Mar 20240.02200.02200.02200.02200.0220-
29 Feb 20240.02200.02200.02200.02200.02202,000
28 Feb 20240.02780.02780.02780.02780.027812,500
27 Feb 20240.01750.01750.01750.01750.0175-
26 Feb 20240.01750.01750.01750.01750.0175-
23 Feb 20240.01750.01750.01750.01750.0175-
22 Feb 20240.01750.01750.01750.01750.0175-
21 Feb 20240.01750.01750.01750.01750.0175-
20 Feb 20240.02200.02200.01750.01750.017523,500
16 Feb 20240.02190.02190.02190.02190.0219-
15 Feb 20240.02190.02190.02190.02190.0219-
14 Feb 20240.02190.02190.02190.02190.021910,000
13 Feb 20240.02190.02190.02190.02190.0219-
12 Feb 20240.02190.02190.02190.02190.02191,500
09 Feb 20240.02380.02380.02380.02380.023812,000
08 Feb 20240.02750.02750.02750.02750.0275-
07 Feb 20240.02750.02750.02750.02750.0275-
06 Feb 20240.02750.02750.02750.02750.0275-
05 Feb 20240.02750.02750.02750.02750.0275-
02 Feb 20240.02750.02750.02750.02750.0275-
01 Feb 20240.02750.02750.02750.02750.0275-
31 Jan 20240.02750.02750.02750.02750.0275-
30 Jan 20240.02750.02750.02750.02750.0275-
29 Jan 20240.02750.02750.02750.02750.0275-
26 Jan 20240.02750.02750.02750.02750.0275-
25 Jan 20240.02750.02750.02750.02750.0275-
24 Jan 20240.02750.02750.02750.02750.0275-
23 Jan 20240.02750.02750.02750.02750.0275-
22 Jan 20240.02750.02750.02750.02750.0275-
19 Jan 20240.02750.02750.02750.02750.0275-
18 Jan 20240.02750.02750.02750.02750.0275-
17 Jan 20240.02750.02750.02750.02750.02758,600
16 Jan 20240.01700.01700.01700.01700.01708,000
12 Jan 20240.01700.01700.01700.01700.0170-
11 Jan 20240.01700.01700.01700.01700.0170-
10 Jan 20240.01700.01700.01700.01700.0170-
09 Jan 20240.01700.01700.01700.01700.0170-
08 Jan 20240.01700.01700.01700.01700.0170400
05 Jan 20240.01700.01700.01700.01700.0170-
04 Jan 20240.01700.01700.01700.01700.0170-
03 Jan 20240.01700.01700.01700.01700.0170-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...