Global Water Technologies, Inc. (GWTR)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0218

0.0000

(0.00%)

At close: 04:00PM EDT

Time period:

27 Jul 2023 - 27 Jul 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
25 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
24 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
23 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
22 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
19 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
18 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
17 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	-
16 Jul 2024	0.0218	0.0218	0.0218	0.0218	0.0218	2,000
15 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
12 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
11 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
10 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
09 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
08 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
05 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
03 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	-
02 Jul 2024	0.0230	0.0230	0.0230	0.0230	0.0230	300
01 Jul 2024	0.0180	0.0180	0.0180	0.0180	0.0180	-
28 Jun 2024	0.0180	0.0180	0.0180	0.0180	0.0180	3,400
27 Jun 2024	0.0200	0.0250	0.0200	0.0250	0.0250	57,000
26 Jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
25 Jun 2024	0.0250	0.0250	0.0225	0.0225	0.0225	25,100
24 Jun 2024	0.0300	0.0300	0.0261	0.0261	0.0261	10,200
21 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
20 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
18 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
17 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
14 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
12 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
11 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
10 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
07 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,500
06 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
05 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
04 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 Jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 May 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
29 May 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
28 May 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
24 May 2024	0.0344	0.0344	0.0344	0.0344	0.0344	-
23 May 2024	0.0344	0.0344	0.0344	0.0344	0.0344	20,000
22 May 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
21 May 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
20 May 2024	0.0318	0.0318	0.0318	0.0318	0.0318	-
17 May 2024	0.0318	0.0318	0.0318	0.0318	0.0318	15,000
16 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
15 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
14 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
13 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
10 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
09 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
08 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
07 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
06 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
03 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
02 May 2024	0.0350	0.0350	0.0350	0.0350	0.0350	25,500
01 May 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
30 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
29 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
26 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
25 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
24 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	24,900
23 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
22 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
19 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
18 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
17 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
16 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
15 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
12 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
11 Apr 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
10 Apr 2024	0.0450	0.0450	0.0400	0.0400	0.0400	20,000
09 Apr 2024	0.0450	0.0450	0.0450	0.0450	0.0450	12,500
08 Apr 2024	0.0501	0.0501	0.0501	0.0501	0.0501	-
05 Apr 2024	0.0501	0.0501	0.0501	0.0501	0.0501	-
04 Apr 2024	0.0501	0.0501	0.0501	0.0501	0.0501	57,000
03 Apr 2024	0.0600	0.0600	0.0600	0.0600	0.0600	45,000
02 Apr 2024	0.0600	0.0650	0.0600	0.0650	0.0650	41,200
01 Apr 2024	0.0669	0.0669	0.0669	0.0669	0.0669	10,000
28 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	200
27 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	12,500
26 Mar 2024	0.0600	0.0600	0.0600	0.0600	0.0600	17,500
25 Mar 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
22 Mar 2024	0.0690	0.0690	0.0690	0.0690	0.0690	-
21 Mar 2024	0.0690	0.0690	0.0690	0.0690	0.0690	100
20 Mar 2024	0.0600	0.0600	0.0551	0.0551	0.0551	2,000
19 Mar 2024	0.0501	0.0651	0.0501	0.0626	0.0626	16,000
18 Mar 2024	0.0610	0.0750	0.0550	0.0681	0.0681	9,800
15 Mar 2024	0.0600	0.0700	0.0550	0.0700	0.0700	49,100
14 Mar 2024	0.0800	0.0800	0.0717	0.0798	0.0798	5,000
13 Mar 2024	0.0526	0.0920	0.0501	0.0600	0.0600	256,000
12 Mar 2024	0.0700	0.0950	0.0400	0.0600	0.0600	100,800
11 Mar 2024	0.0700	0.0700	0.0450	0.0675	0.0675	161,400
08 Mar 2024	0.0280	0.2498	0.0280	0.0542	0.0542	391,400
07 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
06 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
05 Mar 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,349.47-46.80(-0.38%)

NZD/USD0.5890+0.0001(+0.01%)

NZD/EUR0.5417-0.0009(-0.16%)

ALL ORDS8,153.40+59.10(+0.73%)

ASX 2007,921.30+60.10(+0.76%)

OIL76.44-1.84(-2.35%)

Global Water Technologies, Inc. (GWTR)

NZX 50
12,349.47
-46.80(-0.38%)

NZD/USD
0.5890
+0.0001(+0.01%)

NZD/EUR
0.5417
-0.0009(-0.16%)

ALL ORDS
8,153.40
+59.10(+0.73%)

ASX 200
7,921.30
+60.10(+0.76%)

OIL
76.44
-1.84(-2.35%)