GlobalTek Ventures, Inc. (ATVK)
OTCMKTS · Delayed Price · Currency is USD
4.310
0.00 (0.00%)
Jul 28, 2026, 9:30 AM EST
GlobalTek Ventures Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | - | - | - |
| Jul 27, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -17.90% | 268 |
| Jul 24, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -38.24% | 200 |
| Jul 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -12.82% | 311 |
| Jul 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -7.05% | 204 |
| Jun 30, 2026 | 10.50 | 10.50 | 10.49 | 10.49 | 10.49 | 49.86% | 980 |
| Jun 29, 2026 | 6.99 | 11.50 | 6.99 | 7.00 | 7.00 | 33.84% | 2,385 |
| Jun 16, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | 254 |
| Jun 15, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -0.76% | 169 |
| Jun 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -48.58% | 526 |
| Jun 9, 2026 | 10.20 | 12.50 | 10.20 | 10.21 | 10.21 | 0.10% | 2,649 |
| Jun 1, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -15.00% | 723 |
| May 29, 2026 | 10.24 | 12.49 | 9.18 | 12.00 | 12.00 | 30.58% | 8,244 |
| May 20, 2026 | 10.00 | 10.99 | 9.19 | 9.19 | 9.19 | -10.08% | 1,925 |
| May 7, 2026 | 10.23 | 10.23 | 10.22 | 10.22 | 10.22 | -7.09% | 536 |
| May 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -12.00% | 376 |
| Apr 30, 2026 | 10.00 | 13.58 | 9.98 | 12.50 | 12.50 | 25.00% | 3,177 |
| Apr 29, 2026 | 10.80 | 10.80 | 10.00 | 10.00 | 10.00 | -1.48% | 720 |
| Apr 28, 2026 | 9.00 | 10.15 | 9.00 | 10.15 | 10.15 | -0.39% | 836 |
| Apr 27, 2026 | 9.50 | 10.19 | 9.50 | 10.19 | 10.19 | 45.54% | 1,844 |
| Apr 24, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | -29.91% | 688 |
| Apr 14, 2026 | 6.01 | 10.00 | 6.01 | 9.99 | 9.99 | -3.66% | 944 |
| Apr 10, 2026 | 1.17 | 11.00 | 1.17 | 10.37 | 10.37 | 72.83% | 4,247 |
| Apr 8, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -25.00% | 354 |
| Apr 2, 2026 | 6.00 | 8.00 | 6.00 | 8.00 | 8.00 | -18.45% | 1,209 |
| Mar 30, 2026 | 10.99 | 10.99 | 3.50 | 9.81 | 9.81 | -10.82% | 1,601 |
| Mar 27, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 12.13% | 746 |
| Mar 24, 2026 | 9.00 | 10.46 | 8.66 | 9.81 | 9.81 | 0.04% | 1,970 |
| Mar 23, 2026 | 5.68 | 9.81 | 5.68 | 9.81 | 9.81 | 59.37% | 2,181 |
| Mar 17, 2026 | 6.01 | 6.15 | 6.00 | 6.15 | 6.15 | -37.47% | 551 |
| Mar 12, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 40.57% | 272 |
| Mar 11, 2026 | 6.75 | 7.02 | 6.75 | 7.00 | 7.00 | 16.67% | 617 |
| Mar 5, 2026 | 5.99 | 6.00 | 5.99 | 6.00 | 6.00 | 20.00% | 1,127 |
| Feb 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 498 |
| Feb 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 161 |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.53% | 346 |
| Feb 19, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 14.00% | 576 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.38 | 4.50 | 4.50 | - | 666 |
| Feb 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | 248 |
| Feb 10, 2026 | 5.17 | 5.17 | 4.90 | 5.00 | 5.00 | 3.09% | 652 |
| Feb 9, 2026 | 5.30 | 5.30 | 4.85 | 4.85 | 4.85 | -30.71% | 440 |
| Feb 3, 2026 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | -6.42% | 536 |
| Jan 30, 2026 | 5.00 | 12.00 | 4.55 | 7.48 | 7.48 | 87.00% | 4,178 |
| Jan 29, 2026 | 9.00 | 9.00 | 3.56 | 4.00 | 4.00 | -63.64% | 5,370 |
| Jan 28, 2026 | 6.80 | 14.70 | 6.80 | 11.00 | 11.00 | 61.76% | 3,397 |