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%)
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.