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
2 Oct 2006	USD	0.61	0.61	0.48	0.48	0.48	-0.12 (-20%)	5,000
29 Sep 2006	USD	0.48	0.6	0.48	0.6	0.6	+0.12 (+25%)	5,100
28 Sep 2006	USD	0.48	0.48	0.48	0.48	0.48	0.0 (0.0%)	1,146
27 Sep 2006	USD	0.48	0.48	0.48	0.48	0.48	-0.12 (-20%)	4,249
26 Sep 2006	USD	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
25 Sep 2006	USD	0.57	0.6	0.57	0.6	0.6	+0.05 (+9.09%)	6,000
22 Sep 2006	USD	0.55	0.55	0.55	0.55	0.55	0.0 (0.0%)	200
21 Sep 2006	USD	0.5	0.55	0.5	0.55	0.55	-0.1 (-15.38%)	6,000
20 Sep 2006	USD	0.52	0.65	0.52	0.65	0.65	+0.03 (+4.84%)	9,600
19 Sep 2006	USD	0.57	0.62	0.5	0.62	0.62	+0.14 (+29.17%)	17,147
18 Sep 2006	USD	0.48	0.48	0.48	0.48	0.48	-0.12 (-20%)	400
15 Sep 2006	USD	0.55	0.64	0.55	0.6	0.6	+0.08 (+15.38%)	7,200
14 Sep 2006	USD	0.49	0.52	0.49	0.52	0.52	-0.03 (-5.45%)	1,200
13 Sep 2006	USD	0.55	0.55	0.55	0.55	0.55	+0.06 (+12.24%)	2,000
12 Sep 2006	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	0
11 Sep 2006	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	0
8 Sep 2006	USD	0.49	0.49	0.49	0.49	0.49	0.0 (0.0%)	2,000
7 Sep 2006	USD	0.49	0.49	0.49	0.49	0.49	-0.03 (-5.77%)	600
6 Sep 2006	USD	0.52	0.52	0.52	0.52	0.52	0.0 (0.0%)	0
5 Sep 2006	USD	0.52	0.52	0.52	0.52	0.52	-0.08 (-13.33%)	500
4 Sep 2006	USD	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
1 Sep 2006	USD	0.6	0.6	0.6	0.6	0.6	0.0 (0.0%)	0
31 Aug 2006	USD	0.6	0.61	0.6	0.6	0.6	0.0 (0.0%)	20,517
30 Aug 2006	USD	0.58	0.6	0.58	0.6	0.6	+0.02 (+3.45%)	2,300
29 Aug 2006	USD	0.6	0.6	0.521	0.58	0.58	+0.059 (+11.32%)	3,900
28 Aug 2006	USD	0.6	0.65	0.52	0.521	0.521	-0.059 (-10.17%)	4,800
25 Aug 2006	USD	0.62	0.65	0.58	0.58	0.58	0.0 (0.0%)	4,925
24 Aug 2006	USD	0.58	0.58	0.58	0.58	0.58	+0.079 (+15.77%)	1,000
23 Aug 2006	USD	0.501	0.501	0.501	0.501	0.501	0.0 (0.0%)	0
22 Aug 2006	USD	0.501	0.501	0.501	0.501	0.501	0.0 (0.0%)	0

Unicorn Response |