GMTech Inc. (GMTH)
OTCMKTS · Delayed Price · Currency is USD
0.1780
0.00 (0.00%)
Jul 18, 2025, 9:30 AM EDT
GMTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -30.33% | 500 |
| Jul 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 9, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Jul 7, 2025 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | 88.94% | 800 |
| Jul 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Jul 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1 |
| Jul 1, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.69% | 2,500 |
| Jun 30, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10% | 10,000 |
| Jun 27, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 26, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | - |
| Jun 25, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,000 |
| Jun 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,500 |
| Jun 23, 2025 | 0.40 | 0.40 | 0.10 | 0.10 | 0.10 | -84.62% | 632,065 |
| Jun 20, 2025 | 0.90 | 0.90 | 0.47 | 0.65 | 0.65 | -18.75% | 34,104 |
| Jun 18, 2025 | 5.00 | 5.00 | 0.70 | 0.80 | 0.80 | -84.47% | 57,739 |
| Jun 17, 2025 | 5.00 | 5.15 | 5.00 | 5.15 | 5.15 | 3.00% | 655 |
| Jun 16, 2025 | 5.35 | 5.35 | 4.01 | 5.00 | 5.00 | -5.75% | 3,390 |
| Jun 13, 2025 | 5.28 | 6.52 | 4.64 | 5.31 | 5.31 | 1.05% | 45,330 |
| Jun 12, 2025 | 7.20 | 7.20 | 5.00 | 5.25 | 5.25 | -27.18% | 9,448 |
| Jun 11, 2025 | 6.95 | 7.39 | 6.95 | 7.21 | 7.21 | 3.74% | 740,472 |
| Jun 10, 2025 | 6.70 | 7.00 | 6.69 | 6.95 | 6.95 | - | 26,568 |
| Jun 9, 2025 | 6.45 | 7.00 | 6.16 | 6.95 | 6.95 | 7.75% | 52,977 |
| Jun 6, 2025 | 6.10 | 6.61 | 5.90 | 6.45 | 6.45 | 5.74% | 14,500 |
| Jun 5, 2025 | 6.25 | 6.83 | 5.29 | 6.10 | 6.10 | -2.40% | 30,138 |
| Jun 4, 2025 | 5.49 | 6.66 | 5.49 | 6.25 | 6.25 | 9.27% | 76,963 |
| Jun 3, 2025 | 5.75 | 5.95 | 5.58 | 5.72 | 5.72 | -4.19% | 94,357 |
| Jun 2, 2025 | 5.72 | 5.97 | 5.47 | 5.97 | 5.97 | 4.74% | 7,966 |
| May 30, 2025 | 5.44 | 5.70 | 5.20 | 5.70 | 5.70 | 5.56% | 44,302 |
| May 29, 2025 | 5.35 | 6.33 | 5.30 | 5.40 | 5.40 | 1.50% | 10,676 |
| May 28, 2025 | 5.06 | 5.53 | 4.36 | 5.32 | 5.32 | 15.65% | 55,832 |
| May 27, 2025 | 2.40 | 4.90 | 2.40 | 4.60 | 4.60 | 64.29% | 15,386 |
| May 23, 2025 | 2.51 | 3.04 | 2.00 | 2.80 | 2.80 | 40.70% | 229,279 |
| May 22, 2025 | 1.25 | 2.11 | 1.19 | 1.99 | 1.99 | 59.20% | 207,880 |
| May 21, 2025 | 1.02 | 1.29 | 1.02 | 1.25 | 1.25 | - | 197,370 |
| May 20, 2025 | 1.27 | 1.30 | 1.03 | 1.25 | 1.25 | -0.32% | 33,040 |
| May 19, 2025 | 1.05 | 1.29 | 1.05 | 1.25 | 1.25 | 25.15% | 77,987 |
| May 16, 2025 | 0.80 | 1.00 | 0.79 | 1.00 | 1.00 | 35.41% | 5,800 |
| May 15, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | - | - |
| May 14, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 250 |
| May 13, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | 10.29% | 672 |
| May 12, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| May 9, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.49% | 100 |
| May 8, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |