Greentech Innovations (GTIC)

LAABD
🏛️ Estados Unidos →
0.08
Última Actualización: 2025-07-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 12.94 13.00 9.00 10.00 0.0M
2021-12-30 12.61 13.00 8.00 11.00 0.0M
2021-12-29 13.30 14.00 12.61 12.61 0.0M
2021-12-28 13.50 13.50 12.62 12.62 0.0M
2021-12-27 14.27 14.27 12.61 12.61 0.0M
2021-12-23 14.28 14.30 12.65 14.00 0.0M
2021-12-22 14.30 14.30 12.61 14.30 0.0M
2021-12-21 14.85 14.90 12.70 13.00 0.0M
2021-12-20 14.85 14.85 14.50 14.50 0.0M
2021-12-17 15.50 16.00 12.60 15.10 0.0M
2021-12-16 12.61 16.30 12.61 16.30 0.0M
2021-12-15 14.62 16.70 12.55 13.11 0.0M
2021-12-14 12.53 16.22 12.53 14.62 0.0M
2021-12-13 13.05 14.95 12.52 14.14 0.0M
2021-12-10 14.85 16.70 13.05 14.00 0.0M
2021-12-09 15.00 15.00 12.52 12.53 0.0M
2021-12-08 16.02 16.71 11.03 15.00 0.0M
2021-12-07 6.00 17.95 6.00 16.02 0.0M
2021-12-06 13.10 14.65 9.50 13.00 0.0M
2021-12-03 14.25 15.74 13.55 14.00 0.0M
2021-12-02 14.60 16.75 14.40 14.40 0.0M
2021-12-01 14.78 16.75 14.78 16.19 0.0M
2021-11-30 16.75 16.75 15.00 16.75 0.0M
2021-11-29 14.30 16.75 14.30 14.50 0.0M
2021-11-26 16.95 16.95 16.75 16.75 0.0M
2021-11-24 17.40 17.40 14.20 14.30 0.0M
2021-11-22 14.20 17.38 14.20 14.20 0.0M
2021-11-19 14.05 16.45 14.05 15.00 0.0M
2021-11-18 15.36 16.71 14.05 14.05 0.0M
2021-11-17 13.70 16.75 13.70 16.71 0.0M
2021-11-16 15.05 17.48 13.71 14.89 0.0M
2021-11-15 16.08 16.08 16.08 16.08 0.0M
2021-11-12 19.95 19.95 16.05 16.65 0.0M
2021-11-11 16.50 18.95 15.21 17.00 0.0M
2021-11-10 17.01 17.01 16.05 17.00 0.0M
2021-11-09 17.50 18.45 17.50 17.51 0.0M
2021-11-08 16.00 17.45 15.10 17.45 0.0M
2021-11-05 16.50 16.50 16.00 16.00 0.0M
2021-11-04 13.00 18.00 13.00 16.50 0.0M
2021-11-03 16.05 19.41 16.05 17.50 0.0M
2021-11-02 18.30 18.49 16.05 16.05 0.0M
2021-11-01 18.50 18.50 17.52 18.49 0.0M
2021-10-29 19.73 20.00 17.52 17.53 0.0M
2021-10-28 19.50 19.92 17.50 17.52 0.0M
2021-10-27 19.92 19.92 17.01 17.50 0.0M
2021-10-26 12.00 19.92 12.00 19.50 0.0M
2021-10-25 19.95 19.95 11.39 17.48 0.0M
2021-10-22 17.20 17.48 14.75 17.48 0.0M
2021-10-21 18.06 18.07 16.17 16.50 0.0M
2021-10-20 16.25 19.96 16.25 18.50 0.0M
2021-10-19 16.57 19.96 16.15 18.11 0.0M
2021-10-18 20.00 20.00 16.15 17.20 0.0M
2021-10-15 16.00 19.95 16.00 19.95 0.0M
2021-10-14 22.00 22.98 15.10 19.95 0.0M
2021-10-13 20.20 21.00 20.00 20.55 0.0M
2021-10-12 22.00 22.00 20.20 21.95 0.0M
2021-10-11 22.00 23.02 22.00 22.05 0.0M
2021-10-08 22.10 23.00 22.00 22.00 0.0M
2021-10-07 23.50 23.50 22.10 22.10 0.0M
2021-10-06 23.05 25.01 23.05 23.06 0.0M
2021-10-05 24.95 24.95 22.16 24.00 0.0M
2021-10-04 23.05 23.62 23.00 23.00 0.0M
2021-10-01 23.05 24.94 23.05 23.05 0.0M
2021-09-30 22.57 25.94 22.57 24.66 0.0M
2021-09-29 22.82 26.46 22.82 23.20 0.0M
2021-09-28 24.70 25.32 23.70 24.00 0.0M
2021-09-27 23.50 26.90 23.50 23.75 0.0M
2021-09-24 24.99 24.99 23.50 24.25 0.0M
2021-09-23 24.01 24.99 24.01 24.02 0.0M
2021-09-22 25.00 26.99 23.00 24.50 0.0M
2021-09-21 25.00 26.99 25.00 25.50 0.0M
2021-09-20 26.98 26.98 25.00 25.00 0.0M
2021-09-17 25.50 27.02 25.01 25.01 0.0M
2021-09-16 28.85 28.85 25.01 25.51 0.0M
2021-09-15 26.50 27.70 26.50 27.00 0.0M
2021-09-14 28.99 28.99 26.00 26.00 0.0M
2021-09-13 26.30 35.00 26.30 28.27 0.0M
2021-09-10 24.10 27.90 24.10 27.75 0.0M
2021-09-09 26.00 27.90 24.21 25.00 0.0M
2021-09-08 34.00 37.50 23.05 25.50 0.0M
2021-09-07 25.00 33.95 23.90 31.00 0.0M
2021-09-03 25.00 25.32 23.90 24.05 0.0M
2021-09-02 25.00 25.70 23.30 24.00 0.0M
2021-09-01 23.30 25.90 23.30 24.98 0.0M
2021-08-31 23.30 25.90 23.30 23.30 0.0M
2021-08-30 24.52 27.35 23.03 25.00 0.0M
2021-08-27 23.03 28.60 23.03 24.80 0.0M
2021-08-26 22.14 24.98 22.14 23.03 0.0M
2021-08-25 23.77 25.95 23.00 23.00 0.0M
2021-08-24 25.95 25.95 23.55 25.00 0.0M
2021-08-23 29.85 29.85 23.05 25.00 0.0M
2021-08-20 31.45 34.10 22.25 28.85 0.0M
2021-08-19 39.26 40.48 32.00 32.00 0.0M
2021-08-18 37.55 43.00 37.00 38.00 0.0M
2021-08-17 40.00 44.00 35.15 37.50 0.0M
2021-08-16 35.06 38.95 35.00 37.79 0.0M
2021-08-13 41.05 46.00 35.05 36.50 0.0M
2021-08-12 46.05 51.00 36.10 41.05 0.0M
2021-08-11 44.45 56.44 43.65 48.95 0.0M
2021-08-10 49.20 49.20 31.50 40.00 0.0M
2021-08-09 145.00 148.00 44.10 44.55 0.0M
2021-08-06 135.00 140.00 130.00 137.00 0.0M
2021-08-05 125.00 131.00 113.00 130.00 0.0M
2021-08-04 114.00 123.00 112.00 123.00 0.0M
2021-08-03 108.00 114.00 97.00 112.00 0.0M
2021-08-02 105.00 110.00 71.50 107.00 0.0M
2021-07-30 100.00 106.00 98.00 103.00 0.0M
2021-07-29 95.50 100.00 94.00 98.37 0.0M
2021-07-28 90.00 93.00 85.00 93.00 0.0M
2021-07-27 75.10 80.00 75.10 80.00 0.0M
2021-07-26 75.00 91.00 68.00 75.50 0.0M
2021-07-23 84.57 100.00 63.14 71.50 0.0M
2021-07-22 54.90 58.00 45.00 58.00 0.0M
2021-07-21 44.50 55.00 44.50 51.50 0.0M
2021-07-20 34.00 45.00 33.00 45.00 0.0M
2021-07-19 29.02 31.99 29.00 29.00 0.0M
2021-07-16 32.00 32.00 32.00 32.00 0.0M
2021-07-15 32.00 32.00 32.00 32.00 0.0M
2021-07-14 29.04 29.04 29.00 29.00 0.0M
2021-07-13 24.75 31.00 24.75 31.00 0.0M
2021-07-12 31.00 34.99 27.03 27.03 0.0M
2021-07-09 35.00 35.00 27.12 29.00 0.0M
2021-07-08 35.00 35.00 31.06 31.06 0.0M
2021-07-07 27.52 31.00 26.00 31.00 0.0M
2021-07-06 31.02 35.97 31.02 35.97 0.0M
2021-07-02 30.03 37.00 26.00 34.00 0.0M
2021-07-01 30.05 30.05 30.05 30.05 0.0M
2021-06-30 30.05 30.05 30.05 30.05 0.0M
2021-06-29 34.52 34.52 30.05 30.05 0.0M
2021-06-28 30.00 30.00 30.00 30.00 0.0M
2021-06-25 30.03 39.00 30.03 30.04 0.0M
2021-06-24 30.01 40.00 30.01 34.52 0.0M
2021-06-23 40.00 40.00 29.02 29.02 0.0M
2021-06-22 32.00 40.00 30.00 40.00 0.0M
2021-06-21 32.00 32.00 32.00 32.00 0.0M
2021-06-18 29.00 29.00 29.00 29.00 0.0M
2021-06-17 31.00 33.39 31.00 33.39 0.0M
2021-06-16 33.40 33.40 32.00 32.00 0.0M
2021-06-15 30.00 32.00 25.00 32.00 0.0M
2021-06-14 30.00 33.49 30.00 30.00 0.0M
2021-06-11 29.00 30.50 27.50 30.50 0.0M
2021-06-09 28.00 28.00 28.00 28.00 0.0M
2021-06-08 28.00 28.00 28.00 28.00 0.0M
2021-06-07 29.00 30.70 28.00 28.00 0.0M
2021-06-04 33.00 33.90 30.00 31.95 0.0M
2021-06-03 27.01 34.00 27.01 34.00 0.0M
2021-06-02 33.00 33.00 29.50 29.50 0.0M
2021-06-01 31.59 33.99 29.20 33.98 0.0M
2021-05-28 33.95 33.98 28.00 33.98 0.0M
2021-05-27 26.00 33.99 26.00 33.90 0.0M
2021-05-26 26.00 30.00 26.00 30.00 0.0M
2021-05-25 29.00 29.25 25.00 25.50 0.0M
2021-05-24 25.00 29.00 25.00 25.00 0.0M
2021-05-21 29.00 33.99 26.87 30.00 0.0M
2021-05-20 27.00 30.00 25.00 30.00 0.0M
2021-05-19 23.55 28.55 23.11 25.00 0.0M
2021-05-18 30.50 31.00 22.10 27.05 0.0M
2021-05-17 22.00 30.00 22.00 28.00 0.0M
2021-05-14 22.00 30.00 22.00 30.00 0.0M
2021-05-13 24.00 27.00 22.00 24.50 0.0M
2021-05-12 27.00 27.00 27.00 27.00 0.0M
2021-05-11 30.50 31.00 24.00 27.10 0.0M
2021-05-10 24.20 27.00 24.00 24.21 0.0M
2021-05-07 24.00 31.00 24.00 28.00 0.0M
2021-05-06 25.00 30.00 24.00 25.00 0.0M
2021-05-05 27.00 30.00 25.00 30.00 0.0M
2021-05-04 29.00 31.25 24.00 26.50 0.0M
2021-05-03 34.00 34.00 34.00 34.00 0.0M
2021-04-30 31.00 38.00 31.00 31.50 0.0M
2021-04-29 34.51 38.00 31.50 31.50 0.0M
2021-04-28 30.01 34.00 30.01 33.99 0.0M
2021-04-27 28.75 38.00 28.75 34.15 0.0M
2021-04-26 27.50 30.00 27.50 29.00 0.0M
2021-04-23 36.99 36.99 29.00 30.00 0.0M
2021-04-22 30.00 36.00 25.00 35.99 0.0M
2021-04-21 27.00 34.00 22.01 27.00 0.0M
2021-04-20 21.00 30.50 20.00 25.00 0.0M
2021-04-19 21.25 26.38 21.25 25.98 0.0M
2021-04-16 26.51 31.00 24.00 24.00 0.0M
2021-04-15 24.02 29.00 24.02 26.51 0.0M
2021-04-14 24.02 30.00 24.02 29.25 0.0M
2021-04-13 24.02 35.96 24.02 30.00 0.0M
2021-04-12 33.00 36.00 24.00 33.01 0.0M
2021-04-09 23.50 33.00 23.50 32.75 0.0M
2021-04-08 34.00 34.00 27.00 29.00 0.0M
2021-04-07 29.00 39.00 29.00 37.00 0.0M
2021-04-06 38.00 42.00 33.00 36.50 0.0M
2021-04-05 41.00 42.00 35.00 38.50 0.0M
2021-04-01 49.00 49.00 35.20 36.10 0.0M
2021-03-31 35.60 40.10 35.20 39.60 0.0M
2021-03-30 47.00 47.00 35.00 35.20 0.0M
2021-03-29 35.00 45.00 10.10 45.00 0.0M
2021-03-26 42.00 44.00 39.00 40.00 0.0M
2021-03-25 41.00 44.00 41.00 42.00 0.0M
2021-03-24 43.00 46.00 40.00 45.00 0.0M
2021-03-23 48.49 48.49 42.00 44.00 0.0M
2021-03-22 50.99 51.00 46.00 51.00 0.0M
2021-03-19 45.00 50.98 45.00 50.00 0.0M
2021-03-18 55.00 55.00 40.00 43.00 0.0M
2021-03-17 45.50 53.00 42.00 42.10 0.0M
2021-03-16 40.00 51.00 40.00 46.00 0.0M
2021-03-15 53.00 55.00 40.00 47.00 0.0M
2021-03-12 52.45 55.00 52.00 53.00 0.0M
2021-03-11 54.00 54.00 46.50 52.00 0.0M
2021-03-10 49.99 55.00 46.50 50.24 0.0M
2021-03-09 43.00 48.50 43.00 45.00 0.0M
2021-03-08 50.50 55.00 40.00 40.00 0.0M
2021-03-05 64.50 64.50 42.00 50.00 0.0M
2021-03-04 60.00 67.99 60.00 60.00 0.0M
2021-03-03 60.00 67.99 60.00 67.99 0.0M
2021-03-02 71.00 71.00 60.00 62.00 0.0M
2021-03-01 65.50 71.00 60.00 66.00 0.0M
2021-02-26 71.00 74.99 61.00 65.00 0.0M
2021-02-25 73.10 88.00 70.00 71.00 0.0M
2021-02-24 76.00 91.00 71.00 75.50 0.0M
2021-02-23 78.00 91.00 70.00 78.00 0.0M
2021-02-22 100.00 104.00 75.00 91.00 0.0M
2021-02-19 119.00 119.00 100.00 101.00 0.0M
2021-02-18 128.00 132.00 100.00 119.00 0.0M
2021-02-17 110.00 140.00 100.00 116.00 0.0M
2021-02-16 160.00 160.00 100.00 110.00 0.0M
2021-02-12 185.00 200.00 150.00 150.00 0.0M
2021-02-11 219.00 235.00 180.00 184.00 0.0M
2021-02-10 175.00 285.00 175.00 200.00 0.0M
2021-02-09 250.00 270.00 148.00 170.00 0.0M
2021-02-08 209.00 233.00 204.00 232.00 0.0M
2021-02-05 193.00 203.00 179.00 203.00 0.0M
2021-02-04 177.00 193.00 140.00 181.00 0.0M
2021-02-03 152.00 168.00 150.00 168.00 0.0M
2021-02-02 120.00 148.00 120.00 147.65 0.0M
2021-02-01 138.00 153.00 73.00 125.50 0.0M
2021-01-29 113.00 134.00 113.00 133.00 0.0M
2021-01-28 125.00 125.00 106.50 115.00 0.0M
2021-01-27 95.50 108.00 89.56 103.00 0.0M
2021-01-26 63.50 87.50 63.50 87.50 0.0M
2021-01-25 60.50 95.00 60.00 62.00 0.0M
2021-01-21 75.00 75.00 60.50 60.50 0.0M
2021-01-20 65.00 70.00 58.00 70.00 0.0M
2021-01-19 70.00 70.00 65.00 70.00 0.0M
2021-01-07 44.00 70.00 44.00 70.00 0.0M