Guided Therapeutics Inc Recent Share Price (USX:GTHP)

USX:GTHP - Guided Therapeutics Inc Guided Therapeutics Inc
Sector: Health Care, Industry: Health Care Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
18 Aug 2009	USD	0.25	0.25	0.25	0.25	0.25	-0.13 (-34.21%)	1,225
17 Aug 2009	USD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	0
14 Aug 2009	USD	0.38	0.38	0.38	0.38	0.38	+0.145 (+61.70%)	8,500
13 Aug 2009	USD	0.23	0.235	0.23	0.235	0.235	+0.005 (+2.17%)	7,586
12 Aug 2009	USD	0.23	0.23	0.23	0.23	0.23	0.0 (0.0%)	0
11 Aug 2009	USD	0.23	0.23	0.23	0.23	0.23	-0.15 (-39.47%)	1,300
10 Aug 2009	USD	0.3	0.38	0.28	0.38	0.38	+0.18 (+90%)	7,925
7 Aug 2009	USD	0.2	0.2	0.2	0.2	0.2	0.0 (0.0%)	0
6 Aug 2009	USD	0.2	0.2	0.2	0.2	0.2	-0.02 (-9.09%)	130
5 Aug 2009	USD	0.22	0.22	0.22	0.22	0.22	-0.157 (-41.64%)	200
4 Aug 2009	USD	0.349	0.377	0.349	0.377	0.377	-0.003 (-0.79%)	5,000
3 Aug 2009	USD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	0
31 Jul 2009	USD	0.21	0.38	0.2	0.38	0.38	0.0 (0.0%)	30,050
30 Jul 2009	USD	0.38	0.38	0.38	0.38	0.38	+0.18 (+90%)	2,725
29 Jul 2009	USD	0.2	0.2	0.2	0.2	0.2	0.0 (0.0%)	0
28 Jul 2009	USD	0.2	0.2	0.2	0.2	0.2	-0.179 (-47.23%)	1,000
27 Jul 2009	USD	0.379	0.379	0.379	0.379	0.379	0.0 (0.0%)	0
24 Jul 2009	USD	0.379	0.379	0.379	0.379	0.379	0.0 (0.0%)	0
23 Jul 2009	USD	0.379	0.379	0.379	0.379	0.379	0.0 (0.0%)	0
22 Jul 2009	USD	0.15	0.38	0.15	0.379	0.379	-0.001 (-0.26%)	13,150
21 Jul 2009	USD	0.38	0.38	0.38	0.38	0.38	0.0 (0.0%)	2,000
20 Jul 2009	USD	0.38	0.38	0.38	0.38	0.38	+0.18 (+90%)	2,800
17 Jul 2009	USD	0.2	0.2	0.2	0.2	0.2	0.0 (0.0%)	581,329
16 Jul 2009	USD	0.25	0.25	0.2	0.2	0.2	-0.07 (-25.93%)	170,000
15 Jul 2009	USD	0.27	0.27	0.27	0.27	0.27	+0.01 (+3.85%)	3,400
14 Jul 2009	USD	0.27	0.27	0.26	0.26	0.26	-0.01 (-3.70%)	37,792
13 Jul 2009	USD	0.24	0.27	0.24	0.27	0.27	-0.01 (-3.57%)	8,295
10 Jul 2009	USD	0.28	0.28	0.28	0.28	0.28	0.0 (0.0%)	0
9 Jul 2009	USD	0.28	0.28	0.28	0.28	0.28	+0.02 (+7.69%)	2,000
8 Jul 2009	USD	0.32	0.32	0.26	0.26	0.26	-0.04 (-13.33%)	42,750

Unicorn Response |