Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Gaming Technologies Corp (OP: BLKCF )

N/A UNCHANGED
Last Price Updated: 2:42 PM EST, Feb 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2019 0.0195 0.0230 0.0195 0.0208 648,319 -0.00(-0.95%)
Feb 27, 2019 0.0214 0.0216 0.0195 0.0210 2,125,448 -0.00(-2.78%)
Feb 26, 2019 0.0200 0.0216 0.0125 0.0216 1,778,432 +0.00(+0.47%)
Feb 25, 2019 0.0200 0.0218 0.0200 0.0215 1,402,183 -0.00(-0.92%)
Feb 22, 2019 0.0195 0.0218 0.0170 0.0217 2,648,100 +0.00(+4.83%)
Feb 21, 2019 0.0205 0.0220 0.0195 0.0207 3,646,849 +0.00(+3.50%)
Feb 20, 2019 0.0205 0.0210 0.0195 0.0200 3,557,571 -0.00(-4.76%)
Feb 19, 2019 0.0205 0.0214 0.0170 0.0210 6,709,213 +0.00(+5.00%)
Feb 15, 2019 0.0200 0.0250 0.0195 0.0200 1,884,300 -0.00(-9.09%)
Feb 14, 2019 0.0152 0.0280 0.0152 0.0220 2,995,382 +0.00(+10.55%)
Feb 13, 2019 0.0171 0.0250 0.0171 0.0199 1,075,296 -0.00(-0.50%)
Feb 12, 2019 0.0182 0.0210 0.0139 0.0200 8,104,867 +0.00(+0.50%)
Feb 11, 2019 0.0215 0.0215 0.0170 0.0199 2,851,000 +0.00(+9.94%)
Feb 08, 2019 0.0222 0.0222 0.0143 0.0181 3,311,800 -0.00(-8.59%)
Feb 07, 2019 0.0150 0.0209 0.0150 0.0198 1,517,197 -0.00(-2.46%)
Feb 06, 2019 0.0180 0.0220 0.0180 0.0203 1,415,613 -0.00(-7.73%)
Feb 05, 2019 0.0200 0.0250 0.0200 0.0220 1,856,429 +0.00(+4.27%)
Feb 04, 2019 0.0255 0.0263 0.0140 0.0211 3,393,427 -0.00(-1.86%)
Feb 01, 2019 0.0250 0.0250 0.0190 0.0215 1,391,100 +0.00(+6.44%)
Jan 31, 2019 0.0230 0.0239 0.0186 0.0202 1,994,000 -0.00(-8.18%)
Jan 30, 2019 0.0250 0.0262 0.0200 0.0220 1,367,107 -0.00(-12.00%)
Jan 29, 2019 0.0201 0.0260 0.0170 0.0250 1,098,629 +0.00(+24.38%)
Jan 28, 2019 0.0212 0.0263 0.0190 0.0201 1,437,549 -0.00(-16.25%)
Jan 25, 2019 0.0275 0.0275 0.0199 0.0240 2,600,000 +0.00(+0.42%)
Jan 24, 2019 0.0270 0.0270 0.0220 0.0239 1,298,832 -0.00(-6.27%)
Jan 23, 2019 0.0280 0.0310 0.0250 0.0255 1,831,107 -0.00(-8.93%)
Jan 22, 2019 0.0330 0.0350 0.0250 0.0280 2,412,644 -0.01(-17.65%)
Jan 18, 2019 0.0310 0.0370 0.0310 0.0340 783,100 +0.00(+12.58%)
Jan 17, 2019 0.0364 0.0364 0.0300 0.0302 588,626 -0.00(-13.71%)
Jan 16, 2019 0.0307 0.0400 0.0300 0.0350 441,324 +0.00(+14.01%)
Jan 15, 2019 0.0325 0.0325 0.0270 0.0307 352,188 -0.00(-4.06%)
Jan 14, 2019 0.0310 0.0350 0.0270 0.0320 338,820 +0.00(+0.95%)
Jan 11, 2019 0.0350 0.0350 0.0270 0.0317 928,100 -0.00(-0.94%)
Jan 10, 2019 0.0300 0.0349 0.0300 0.0320 1,100,629 +0.00(+6.67%)
Jan 09, 2019 0.0380 0.0410 0.0300 0.0300 3,401,654 -0.01(-23.27%)
Jan 08, 2019 0.0421 0.0450 0.0390 0.0391 1,440,973 +0.00(+0.26%)
Jan 07, 2019 0.0480 0.0542 0.0390 0.0390 1,771,670 -0.01(-18.75%)
Jan 04, 2019 0.0540 0.0560 0.0410 0.0480 1,277,300 -0.00(-9.43%)
Jan 03, 2019 0.0460 0.0562 0.0420 0.0530 492,727 +0.01(+15.22%)
Jan 02, 2019 0.0475 0.0475 0.0390 0.0460 323,309 +0.00(+7.23%)
Dec 31, 2018 0.0400 0.0430 0.0380 0.0429 1,529,000 -0.00(-0.23%)
Dec 28, 2018 0.0460 0.0460 0.0400 0.0430 822,100 +0.00(+7.50%)
Dec 27, 2018 0.0463 0.0490 0.0400 0.0400 772,416 -0.00(-11.11%)
Dec 26, 2018 0.0440 0.0463 0.0400 0.0450 583,852 +0.00(+4.65%)
Dec 24, 2018 0.0413 0.0480 0.0413 0.0430 381,500 -0.00(-1.15%)
Dec 21, 2018 0.0461 0.0499 0.0435 0.0435 487,800 -0.00(-8.42%)
Dec 20, 2018 0.0533 0.0548 0.0425 0.0475 564,854 -0.00(-5.00%)
Dec 19, 2018 0.0457 0.0548 0.0400 0.0500 1,425,936 +0.00(+8.93%)
Dec 18, 2018 0.0475 0.0499 0.0400 0.0459 624,426 -0.00(-1.29%)
Dec 17, 2018 0.0466 0.0539 0.0445 0.0465 512,835 -0.00(-8.82%)
Dec 14, 2018 0.0475 0.0539 0.0470 0.0510 677,400 -0.00(-3.77%)
Dec 13, 2018 0.0461 0.0540 0.0461 0.0530 308,423 -0.00(-3.11%)
Dec 12, 2018 0.0461 0.0570 0.0461 0.0547 607,221 +0.00(+7.47%)
Dec 11, 2018 0.0500 0.0562 0.0482 0.0509 399,721 -0.00(-5.39%)
Dec 10, 2018 0.0500 0.0545 0.0465 0.0538 592,922 -0.00(-0.19%)
Dec 07, 2018 0.0520 0.0540 0.0470 0.0539 398,100 +0.00(+0.56%)
Dec 06, 2018 0.0530 0.0600 0.0470 0.0536 402,443 -0.00(-5.30%)
Dec 04, 2018 0.0575 0.0578 0.0480 0.0566 2,401,600 -0.00(-0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.