Global Water Technologies, Inc. (GWTR)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Sept 2023 - 14 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 Sept 2024 | 0.0199 | 0.0200 | 0.0199 | 0.0200 | 0.0200 | 12,900 |
| 11 Sept 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | - |
| 10 Sept 2024 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 0.0199 | 10,000 |
| 09 Sept 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | - |
| 06 Sept 2024 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 0.0198 | 15,000 |
| 05 Sept 2024 | 0.0181 | 0.0195 | 0.0181 | 0.0195 | 0.0195 | 10,100 |
| 04 Sept 2024 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | 0.0195 | - |
| 03 Sept 2024 | 0.0190 | 0.0195 | 0.0190 | 0.0195 | 0.0195 | 6,700 |
| 30 Aug 2024 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 0.0193 | 1,000 |
| 29 Aug 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 28 Aug 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | 12,700 |
| 27 Aug 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
| 26 Aug 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 10,000 |
| 23 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 22 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 21 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 20 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 19 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 16 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 15 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 14 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 13 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 12 Aug 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 1,000 |
| 09 Aug 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 08 Aug 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | - |
| 07 Aug 2024 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 0.0215 | 1,300 |
| 06 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 05 Aug 2024 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | 0.0190 | - |
| 02 Aug 2024 | 0.0200 | 0.0200 | 0.0190 | 0.0190 | 0.0190 | 64,600 |
| 01 Aug 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 31 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 30 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 29 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 26 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 25 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 24 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 23 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 22 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 19 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 18 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 17 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 16 July 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 2,000 |
| 15 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 12 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 11 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 10 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 09 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 08 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 05 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 03 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 02 July 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 300 |
| 01 July 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 28 June 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 3,400 |
| 27 June 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 0.0250 | 57,000 |
| 26 June 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 10,000 |
| 25 June 2024 | 0.0250 | 0.0250 | 0.0225 | 0.0225 | 0.0225 | 25,100 |
| 24 June 2024 | 0.0300 | 0.0300 | 0.0261 | 0.0261 | 0.0261 | 10,200 |
| 21 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 20 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 18 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 14 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 13 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 11 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 10 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 07 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,500 |
| 06 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 04 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 June 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.