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

Global Gaming Technologies Corp (OP: BLKCF )

0.0001 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 (%)
May 31, 2018 0.3600 0.3700 0.3460 0.3670 1,076,700 +0.01(+1.94%)
May 30, 2018 0.3678 0.3775 0.3380 0.3600 1,024,951 +0.00(+1.32%)
May 29, 2018 0.3550 0.3751 0.3420 0.3553 1,240,097 -0.00(-0.36%)
May 25, 2018 0.3566 0.3566 0.3566 0 -0.01(-3.75%)
May 24, 2018 0.3570 0.3780 0.3510 0.3705 981,057 +0.00(+1.07%)
May 23, 2018 0.3580 0.3860 0.3511 0.3666 717,881 -0.02(-4.74%)
May 22, 2018 0.3646 0.4000 0.3510 0.3848 1,248,753 -0.00(-0.82%)
May 21, 2018 0.3660 0.3880 0.3628 0.3880 1,211,855 +0.03(+7.69%)
May 18, 2018 0.3495 0.3650 0.3370 0.3603 805,450 +0.00(+0.08%)
May 17, 2018 0.3600 0.3640 0.3320 0.3600 620,478 +0.01(+2.86%)
May 16, 2018 0.3508 0.3640 0.3357 0.3500 858,709 -0.00(-0.51%)
May 15, 2018 0.3720 0.3900 0.3400 0.3518 1,239,889 -0.03(-8.39%)
May 14, 2018 0.3215 0.3900 0.3200 0.3840 1,926,382 +0.07(+21.52%)
May 11, 2018 0.3089 0.3290 0.3089 0.3160 796,560 +0.00(+0.16%)
May 10, 2018 0.3105 0.3245 0.2995 0.3155 1,167,391 +0.00(+1.48%)
May 09, 2018 0.3060 0.3300 0.3000 0.3109 1,179,770 +0.00(+0.29%)
May 08, 2018 0.3500 0.3600 0.3050 0.3100 1,445,570 -0.04(-11.43%)
May 07, 2018 0.3870 0.3900 0.3500 0.3500 1,934,720 -0.05(-11.39%)
May 04, 2018 0.4050 0.4170 0.3850 0.3950 861,131 -0.01(-3.59%)
May 03, 2018 0.4080 0.4300 0.3850 0.4097 994,051 +0.02(+4.14%)
May 02, 2018 0.4160 0.4400 0.3900 0.3934 779,316 -0.02(-5.20%)
May 01, 2018 0.4200 0.4300 0.3974 0.4150 1,281,099 -0.02(-3.49%)
Apr 30, 2018 0.4292 0.4300 0.4049 0.4300 1,324,850 +0.02(+4.12%)
Apr 27, 2018 0.4160 0.4300 0.4000 0.4130 1,135,003 +0.01(+3.25%)
Apr 26, 2018 0.4600 0.5000 0.3866 0.4000 2,237,022 -0.03(-6.98%)
Apr 25, 2018 0.4390 0.4958 0.3983 0.4300 2,961,987 -0.05(-11.16%)
Apr 24, 2018 0.4330 0.5140 0.4141 0.4840 5,390,447 +0.10(+26.04%)
Apr 23, 2018 0.4281 0.4467 0.3623 0.3840 2,847,791 +0.02(+5.87%)
Apr 20, 2018 0.3460 0.3850 0.3410 0.3627 3,046,941 +0.02(+4.77%)
Apr 19, 2018 0.3800 0.3800 0.3360 0.3462 1,858,056 -0.00(-0.52%)
Apr 18, 2018 0.3699 0.3870 0.3258 0.3480 1,817,540 +0.05(+16.00%)
Apr 17, 2018 0.3050 0.3220 0.2888 0.3000 643,905 -0.01(-1.64%)
Apr 16, 2018 0.3140 0.3420 0.3020 0.3050 874,864 -0.02(-6.87%)
Apr 13, 2018 0.3275 0.3300 0.2996 0.3275 955,633 +0.02(+5.65%)
Apr 12, 2018 0.2800 0.3170 0.2780 0.3100 1,134,480 +0.04(+14.81%)
Apr 11, 2018 0.2900 0.3000 0.2650 0.2700 1,102,450 -0.03(-9.82%)
Apr 10, 2018 0.3025 0.3119 0.2870 0.2994 730,506 -0.00(-0.20%)
Apr 09, 2018 0.3019 0.3200 0.2920 0.3000 603,329 -0.01(-2.41%)
Apr 06, 2018 0.3100 0.3300 0.2974 0.3074 477,974 -0.01(-3.76%)
Apr 05, 2018 0.2994 0.3252 0.2876 0.3194 783,778 +0.02(+7.91%)
Apr 04, 2018 0.3178 0.3344 0.2914 0.2960 1,025,633 -0.02(-7.53%)
Apr 03, 2018 0.3150 0.3329 0.3071 0.3201 1,603,162 +0.00(+0.82%)
Apr 02, 2018 0.3110 0.4040 0.2754 0.3175 592,787 +0.04(+14.04%)
Mar 29, 2018 0.2784 0.2784 0.2784 0 -0.00(-0.50%)
Mar 28, 2018 0.2710 0.3000 0.2400 0.2798 1,525,773 -0.00(-0.07%)
Mar 27, 2018 0.2950 0.3188 0.2755 0.2800 871,084 -0.02(-7.74%)
Mar 26, 2018 0.3000 0.3250 0.2800 0.3035 790,906 -0.01(-3.89%)
Mar 23, 2018 0.3205 0.3293 0.3050 0.3158 468,618 -0.01(-4.04%)
Mar 22, 2018 0.3300 0.3500 0.3172 0.3291 497,858 -0.02(-6.51%)
Mar 21, 2018 0.3650 0.3750 0.3400 0.3520 362,486 -0.02(-5.07%)
Mar 20, 2018 0.3763 0.3800 0.3460 0.3708 442,003 -0.01(-2.42%)
Mar 19, 2018 0.3600 0.3807 0.3150 0.3800 999,867 +0.02(+5.56%)
Mar 16, 2018 0.3278 0.3600 0.3000 0.3600 879,991 +0.05(+17.00%)
Mar 15, 2018 0.3049 0.3225 0.3000 0.3077 751,564 -0.01(-3.82%)
Mar 14, 2018 0.3450 0.3450 0.3100 0.3199 474,730 -0.00(-0.80%)
Mar 13, 2018 0.3450 0.3526 0.3192 0.3225 544,164 -0.03(-7.86%)
Mar 12, 2018 0.3630 0.3630 0.3300 0.3500 1,078,950 -0.01(-1.96%)
Mar 09, 2018 0.4110 0.4199 0.3541 0.3570 1,388,675 -0.06(-13.35%)
Mar 08, 2018 0.4500 0.4578 0.3950 0.4120 1,201,633 -0.05(-10.34%)
Mar 07, 2018 0.5000 0.5100 0.4442 0.4595 873,600 -0.04(-8.21%)
Mar 06, 2018 0.4748 0.5100 0.4535 0.5006 642,609 +0.04(+8.83%)
Mar 05, 2018 0.4500 0.4910 0.4464 0.4600 689,591 +0.01(+3.28%)
Mar 02, 2018 0.4400 0.4700 0.4360 0.4454 590,646 -0.02(-5.23%)
Mar 01, 2018 0.4791 0.4978 0.4354 0.4700 687,966 -0.04(-7.81%)
Feb 28, 2018 0.6000 0.6080 0.4600 0.5098 1,698,546 -0.53(-50.98%)
Feb 27, 2018 1.024 1.060 0.9530 1.040 1,772,597 +0.15(+16.99%)
Feb 26, 2018 0.8710 0.8900 0.8423 0.8890 343,585 +0.03(+3.37%)
Feb 23, 2018 0.8530 0.9320 0.8230 0.8600 575,135 -0.00(-0.19%)
Feb 22, 2018 0.8616 743,020 -0.09(-9.30%)
Feb 21, 2018 1.090 1.090 0.9300 0.9499 1,028,576 -0.13(-11.95%)
Feb 20, 2018 1.085 1.112 1.039 1.079 605,017 +0.04(+3.73%)
Feb 16, 2018 1.040 1.040 1.040 0 -0.01(-0.63%)
Feb 15, 2018 1.070 1.110 1.002 1.047 833,331 -0.02(-1.63%)
Feb 14, 2018 1.080 1.120 0.9900 1.064 1,238,409 +0.01(+1.32%)
Feb 13, 2018 1.093 1.160 1.030 1.050 1,231,065 -0.04(-3.73%)
Feb 12, 2018 0.9840 1.120 0.9840 1.091 742,204 +0.12(+12.21%)
Feb 09, 2018 0.9358 0.9856 0.8700 0.9721 351,615 +0.03(+2.75%)
Feb 08, 2018 0.9901 1.040 0.9057 0.9460 554,345 -0.01(-0.72%)
Feb 07, 2018 0.9000 0.9779 0.9000 0.9529 827,139 +0.10(+12.11%)
Feb 06, 2018 0.7350 0.8793 0.7010 0.8500 691,844 +0.11(+15.60%)
Feb 05, 2018 0.7660 0.8410 0.7074 0.7353 849,764 -0.12(-13.60%)
Feb 02, 2018 0.7500 0.8456 0.7500 0.8510 848,672 +0.02(+2.90%)
Feb 01, 2018 0.9200 0.9200 0.7329 0.8270 1,668,929 -0.12(-12.95%)
Jan 31, 2018 1.025 1.080 0.8900 0.9500 1,333,773 -0.11(-10.38%)
Jan 30, 2018 1.215 1.300 1.030 1.060 1,192,584 -0.16(-13.11%)
Jan 29, 2018 1.375 1.375 1.180 1.220 1,150,503 -0.08(-6.11%)
Jan 26, 2018 1.476 1.520 1.253 1.299 1,817,922 -0.16(-10.80%)
Jan 24, 2018 1.457 1.457 1.457 0 +0.09(+6.74%)
Jan 23, 2018 1.360 1.419 1.231 1.365 864,013 +0.01(+0.94%)
Jan 22, 2018 1.311 1.420 1.294 1.352 704,833 -0.08(-5.36%)
Jan 19, 2018 1.470 1.471 1.383 1.429 617,838 -0.00(-0.09%)
Jan 18, 2018 1.410 1.510 1.350 1.430 1,097,399 +0.11(+8.33%)
Jan 17, 2018 1.300 1.350 1.148 1.320 1,312,431 +0.07(+5.60%)
Jan 16, 2018 1.380 1.390 1.230 1.250 1,077,305 -0.18(-12.75%)
Jan 12, 2018 1.433 1.433 1.433 0 -0.08(-5.12%)
Jan 11, 2018 1.820 1.820 1.388 1.510 2,802,218 -0.28(-15.64%)
Jan 10, 2018 2.185 1.200 1.790 6,520,892 +0.59(+49.17%)
Jan 09, 2018 1.320 1.330 1.200 1.200 568,783 -0.13(-9.64%)
Jan 08, 2018 1.400 1.450 1.270 1.328 601,465 -0.07(-5.14%)
Jan 05, 2018 1.525 1.580 1.368 1.400 1,379,709 -0.01(-1.04%)
Jan 04, 2018 1.155 1.415 1.110 1.415 1,310,271 +0.29(+26.34%)
Jan 03, 2018 1.335 1.405 1.110 1.120 1,176,909 -0.25(-18.07%)
Jan 02, 2018 1.365 1.470 1.335 1.367 727,723 -0.02(-1.67%)
Dec 29, 2017 1.390 1.390 1.390 0 -0.15(-9.74%)
Dec 28, 2017 1.605 1.670 1.492 1.540 839,216 -0.11(-6.67%)
Dec 27, 2017 1.795 1.800 1.647 1.650 643,987 -0.15(-8.33%)
Dec 26, 2017 1.680 1.850 1.660 1.800 675,083 +0.15(+9.09%)
Dec 22, 2017 1.692 1.770 1.499 1.650 1,744,874 -0.12(-6.74%)
Dec 21, 2017 1.770 1.850 1.722 1.769 1,285,663 +0.06(+3.47%)
Dec 20, 2017 1.820 1.890 1.697 1.710 1,307,883 -0.12(-6.56%)
Dec 19, 2017 1.825 1.900 1.790 1.830 1,400,515 +0.02(+0.88%)
Dec 18, 2017 1.975 2.000 1.767 1.814 1,708,409 -0.11(-5.52%)
Dec 15, 2017 1.960 1.990 1.879 1.920 842,023 +0.04(+1.94%)
Dec 14, 2017 1.993 2.045 1.826 1.883 527,332 -0.11(-5.51%)
Dec 13, 2017 2.111 2.200 1.836 1.993 1,021,503 -0.10(-4.61%)
Dec 12, 2017 1.885 2.150 1.840 2.090 1,458,063 +0.23(+12.34%)
Dec 11, 2017 1.855 1.890 1.770 1.860 466,143 +0.12(+6.71%)
Dec 08, 2017 1.809 1.840 1.728 1.743 454,737 -0.09(-4.73%)
Dec 07, 2017 1.910 1.980 1.784 1.830 367,795 -0.01(-0.67%)
Dec 06, 2017 1.960 1.989 1.800 1.842 460,281 -0.07(-3.86%)
Dec 05, 2017 2.100 2.130 1.900 1.916 375,231 -0.15(-7.10%)
Dec 04, 2017 1.880 2.067 1.855 2.062 757,224 +0.23(+12.69%)
Dec 01, 2017 1.850 1.900 1.765 1.830 561,938 +0.03(+1.71%)
Nov 30, 2017 1.850 1.930 1.739 1.799 463,129 -0.08(-4.25%)
Nov 29, 2017 2.087 2.150 1.794 1.879 692,951 -0.11(-5.66%)
Nov 28, 2017 2.145 2.192 1.969 1.992 820,439 -0.03(-1.29%)
Nov 27, 2017 1.895 2.125 1.895 2.018 1,174,575 +0.20(+10.89%)
Nov 24, 2017 1.835 1.890 1.726 1.820 485,862 -0.00(-0.01%)
Nov 22, 2017 1.910 1.960 1.762 1.820 375,792 -0.08(-4.18%)
Nov 21, 2017 2.030 2.053 1.827 1.899 916,174 -0.12(-6.10%)
Nov 20, 2017 2.035 2.056 1.900 2.023 397,736 +0.04(+2.14%)
Nov 17, 2017 2.040 2.060 1.970 1.980 417,862 -0.06(-2.89%)
Nov 16, 2017 2.128 2.200 2.000 2.039 342,676 -0.08(-3.72%)
Nov 15, 2017 2.005 2.140 1.927 2.118 356,227 +0.12(+6.09%)
Nov 14, 2017 2.045 2.090 1.910 1.996 574,776 -0.11(-5.02%)
Nov 13, 2017 2.271 2.400 2.060 2.102 536,586 -0.16(-6.99%)
Nov 10, 2017 2.300 2.350 2.190 2.260 222,681 -0.05(-2.12%)
Nov 09, 2017 2.260 2.420 2.260 2.309 312,978 +0.07(+3.08%)
Nov 08, 2017 2.410 2.410 2.180 2.240 391,968 -0.03(-1.15%)
Nov 07, 2017 2.500 2.589 2.124 2.266 811,415 -0.17(-6.93%)
Nov 06, 2017 2.250 2.550 2.240 2.435 948,001 +0.18(+8.21%)
Nov 03, 2017 1.840 2.259 1.810 2.250 785,416 +0.52(+30.43%)
Nov 02, 2017 1.821 1.857 1.689 1.725 453,868 -0.04(-2.43%)
Nov 01, 2017 1.880 1.970 1.768 1.768 195,539 -0.10(-5.50%)
Oct 31, 2017 1.925 2.000 1.811 1.871 281,433 -0.05(-2.58%)
Oct 30, 2017 1.790 1.940 1.750 1.921 332,084 +0.17(+9.77%)
Oct 27, 2017 2.060 2.110 1.720 1.750 894,837 -0.29(-14.08%)
Oct 26, 2017 2.170 2.335 2.010 2.037 545,078 -0.18(-8.00%)
Oct 25, 2017 2.243 2.400 1.990 2.213 440,352 +0.01(+0.41%)
Oct 24, 2017 2.475 2.505 2.029 2.204 913,360 -0.20(-8.43%)
Oct 23, 2017 2.280 2.580 2.243 2.407 1,867,961 +0.23(+10.67%)
Oct 20, 2017 1.804 2.207 1.784 2.175 1,244,236 +0.39(+22.05%)
Oct 19, 2017 1.650 1.820 1.643 1.782 532,846 +0.26(+16.72%)
Oct 18, 2017 1.760 1.770 1.470 1.527 612,084 -0.14(-8.56%)
Oct 17, 2017 1.963 2.400 1.621 1.670 689,351 -0.36(-17.73%)
Oct 16, 2017 2.180 2.240 1.900 2.030 289,885 -0.03(-1.64%)
Oct 13, 2017 2.129 2.172 2.000 2.064 56,490 +0.07(+3.53%)
Oct 12, 2017 2.092 2.114 1.878 1.994 12,671 -0.12(-5.55%)
Oct 11, 2017 2.326 2.330 2.059 2.111 25,513 -0.23(-9.89%)
Oct 10, 2017 2.516 2.524 2.276 2.342 38,274 +0.27(+13.16%)
Oct 09, 2017 2.070 2.070 2.070 2.070 947 +0.16(+8.27%)
Oct 06, 2017 1.912 1.912 1.912 1.912 100 +0.36(+23.35%)
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.