GreenTek Historical Data

GTE
Download
Date Close Price change Market cap Trading volume
Jun 30 $ 0.0538
+0.38%
$ -- $ 269
Jun 23 $ 0.0521
+9.44%
$ 107.14 million $ 1,557
Jun 16 $ 0.0486
-10.76%
$ 95.31 million $ 1,583
Jun 9 $ 0.0542
+1.06%
$ 109.05 million $ 1,430
Jun 2 $ 0.054
-0.34%
$ 107.29 million $ 33
May 26 $ 0.0543
+124.17%
$ 108.57 million $ 218
May 19 $ 0.024
-35.96%
$ 48.38 million $ 998
May 12 $ 0.0371
-1.49%
$ 74.78 million $ 475
May 5 $ 0.0387
+42.66%
$ 75.26 million $ 389
Apr 28 $ 0.0271
+0.88%
$ 54.27 million $ 394
Apr 21 $ 0.0269
+13.00%
$ 53.81 million $ 381
Apr 14 $ 0.0242
+1.06%
$ 47.63 million $ 297
Apr 7 $ 0.0247
+4.13%
$ 47.92 million $ 292
Mar 31 $ 0.0271
+0.02%
$ 47.21 million $ 340
Mar 24 $ 0.0274
-8.71%
$ 54.16 million $ 368
Mar 17 $ 0.0297
+4.79%
$ 60.07 million $ 367
Mar 10 $ 0.0291
-4.03%
$ 56.64 million $ 354
Mar 3 $ 0.033
-12.40%
$ 60.51 million $ 406
Feb 24 $ 0.0377
-25.66%
$ 75.45 million $ 2,737
Feb 17 $ 0.0162
-71.49%
$ 101.55 million $ 172
Feb 10 $ 0.0576
+2.95%
$ 113.77 million $ 67
Feb 3 $ 0.056
-8.16%
$ 111.85 million $ 35
Jan 27 $ 0.0609
-11.96%
$ 121.81 million $ 565
Jan 20 $ 0.071
+98.28%
$ 138.5 million $ 434
Jan 13 $ 0.0369
+1.23%
$ 71.61 million $ 7
Jan 6 $ 0.0366
-9.75%
$ 72.85 million $ 7
Dec 30 $ 0.0408
+9.17%
$ 81.1 million $ 7
Dec 23 $ 0.0379
+3.70%
$ 74.88 million $ 7
Dec 16 $ 0.0372
-21.57%
$ 73.11 million $ 6
Dec 9 $ 0.0464
-3.40%
$ 95.1 million $ 0.0001
Dec 2 $ 0.0481
+7.83%
$ 96.37 million $ 454
Nov 25 $ 0.0445
+10.34%
$ 89.29 million $ 1,563
Nov 18 $ 0.0407
+8.87%
$ 80.82 million $ 1,087
Nov 11 $ 0.0381
-1.67%
$ 74.88 million $ 930
Nov 4 $ 0.038
-28.11%
$ 77.51 million $ 910
Oct 28 $ 0.0529
-1.97%
$ 105.75 million $ 1,544
Oct 21 $ 0.0534
-9.63%
$ 107.87 million $ 1,319
Oct 14 $ 0.059
+114.74%
$ 118 million $ 3,110
Oct 7 $ 0.0276
+1.70%
$ 54.91 million $ 204
Sep 30 $ 0.0269
-9.12%
$ 54.28 million $ 205
Sep 23 $ 0.0298
+3.77%
$ 59.29 million $ 223
Sep 16 $ 0.0291
+12.83%
$ 57.52 million $ 205
Sep 9 $ 0.027
+5.95%
$ 51.65 million $ 200
Sep 2 $ 0.0252
-6.69%
$ 50.93 million $ 200
Aug 26 $ 0.027
-11.79%
$ 53.95 million $ 246
Aug 19 $ 0.0307
+5.72%
$ 61.11 million $ 223
Aug 12 $ 0.029
+1.97%
$ 58.2 million $ 221
Aug 5 $ 0.029
-2.91%
$ 56.88 million $ 210
Jul 29 $ 0.0298
-18.15%
$ 59.65 million $ 303
Jul 22 $ 0.0363
-7.91%
$ 72.92 million $ 867
Download