CC, GTAI-USD End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

CC, GTAI-USD: GT Protocol USD

14 Aug 2025

LAST: 0.1470	CHANGE: 0.03	OPEN: 0.1551	HIGH: 0.1554	ASK: 0.0000	VOLUME: 2.1M
LAST: 0.1470	CHG(%): 4.37	PREV: 0.7118	LOW: 0.1452	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
14 Aug 25	0.1551	0.1554	0.1452	0.1470	2.1M
13 Aug 25	0.1469	0.1568	0.1468	0.1551	2.02M
12 Aug 25	0.1473	0.1495	0.1432	0.1469	1.45M
11 Aug 25	0.1574	0.1590	0.1472	0.1473	1.32M
10 Aug 25	0.1571	0.1591	0.1526	0.1574	908.9K
09 Aug 25	0.1465	0.1579	0.1460	0.1571	673.6K
08 Aug 25	0.1445	0.1519	0.1444	0.1465	726.7K
07 Aug 25	0.1383	0.1476	0.1353	0.1445	966.8K
06 Aug 25	0.1392	0.1397	0.1372	0.1382	717.6K
05 Aug 25	0.1519	0.1523	0.1379	0.1392	833.2K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICALS

MA5:	0.70
MA20:	0.79
MA50:	0.71
MA200:	0.54
STO9:	7.10
RSI14:	38.43
WPR14:	-98.88
MTM14:	-0.11
ROC14:	-0.13
Week High:	0.15
Week Low:	0.14
Month High:	0.17
Month Low:	0.14
Volatility:	88.78