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

Gd Entertainment & Technology Inc (OP: GDET )

0.0001 UNCHANGED
Streaming Delayed Price Updated: 10:06 AM EDT, Apr 26, 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 (%)
Nov 30, 2018 0.0040 0.0040 0.0017 0.0023 38,912,300 -0.00(-17.86%)
Nov 29, 2018 0.0035 0.0035 0.0028 0.0028 1,346,100 -0.00(-6.67%)
Nov 28, 2018 0.0040 0.0040 0.0030 0.0030 2,656,482 -0.00(-6.25%)
Nov 26, 2018 0.0032 0.0032 0.0032 0 +0.00(+0.00%)
Nov 23, 2018 0.0038 0.0045 0.0032 0.0032 25,600 +0.00(+0.00%)
Nov 21, 2018 0.0032 0.0032 0.0032 0 -0.00(-3.03%)
Nov 20, 2018 0.0054 0.0054 0.0031 0.0033 1,071,019 -0.00(-28.26%)
Nov 19, 2018 0.0050 0.0050 0.0038 0.0046 972,000 -0.00(-8.00%)
Nov 16, 2018 0.0065 0.0065 0.0050 0.0050 212,000 -0.00(-28.57%)
Nov 15, 2018 0.0044 0.0070 0.0030 0.0070 3,548,000 +0.00(+45.83%)
Nov 14, 2018 0.0046 0.0048 0.0046 0.0048 55,000 +0.00(+20.00%)
Nov 13, 2018 0.0048 0.0048 0.0040 0.0040 540,300 -0.00(-20.00%)
Nov 12, 2018 0.0050 0.0050 0.0045 0.0050 220,000 +0.00(+25.00%)
Nov 09, 2018 0.0030 0.0040 0.0030 0.0040 633,700 +0.00(+29.03%)
Nov 07, 2018 0.0031 0.0031 0.0031 0 +0.00(+19.23%)
Nov 06, 2018 0.0025 0.0026 0.0025 0.0026 71,600 +0.00(+0.00%)
Nov 05, 2018 0.0026 0.0026 0.0026 0.0026 87,857 +0.00(+0.00%)
Nov 02, 2018 0.0026 0.0026 0.0026 0.0026 41,600 +0.00(+0.00%)
Nov 01, 2018 0.0026 0.0026 0.0026 0.0026 41,695 +0.00(+4.00%)
Oct 31, 2018 0.0029 0.0030 0.0024 0.0025 981,000 -0.00(-13.79%)
Oct 30, 2018 0.0029 0.0029 0.0029 0.0029 43,448 +0.00(+3.57%)
Oct 29, 2018 0.0031 0.0031 0.0028 0.0028 138,679 -0.00(-6.67%)
Oct 26, 2018 0.0029 0.0030 0.0029 0.0030 445,000 +0.00(+36.36%)
Oct 25, 2018 0.0025 0.0032 0.0022 0.0022 430,886 -0.00(-38.89%)
Oct 24, 2018 0.0031 0.0036 0.0031 0.0036 6,999 +0.00(+16.13%)
Oct 23, 2018 0.0025 0.0031 0.0025 0.0031 1,300,441 +0.00(+19.23%)
Oct 19, 2018 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Oct 18, 2018 0.0030 0.0030 0.0030 0.0030 650,665 -0.00(-16.67%)
Oct 17, 2018 0.0030 0.0036 0.0023 0.0036 336,934 -0.00(-5.26%)
Oct 16, 2018 0.0023 0.0038 0.0023 0.0038 358,166 +0.00(+52.00%)
Oct 15, 2018 0.0025 0.0025 0.0024 0.0025 1,042,201 +0.00(+0.00%)
Oct 12, 2018 0.0028 0.0028 0.0025 0.0025 470,000 -0.00(-16.67%)
Oct 11, 2018 0.0030 0.0035 0.0026 0.0030 2,387,923 +0.00(+0.00%)
Oct 10, 2018 0.0032 0.0032 0.0025 0.0030 598,787 -0.00(-21.05%)
Oct 09, 2018 0.0042 0.0042 0.0030 0.0038 1,493,092 -0.00(-15.56%)
Oct 08, 2018 0.0045 0.0050 0.0045 0.0045 1,059,800 +0.00(+0.00%)
Oct 04, 2018 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Oct 03, 2018 0.0070 0.0070 0.0045 0.0060 219,057 +0.00(+0.00%)
Oct 02, 2018 0.0046 0.0065 0.0046 0.0060 112,258 +0.00(+33.33%)
Oct 01, 2018 0.0060 0.0060 0.0045 0.0045 823,780 -0.00(-18.18%)
Sep 28, 2018 0.0055 0.0055 0.0055 0.0055 14,900 +0.00(+0.00%)
Sep 27, 2018 0.0062 0.0064 0.0047 0.0055 133,000 +0.00(+19.57%)
Sep 26, 2018 0.0045 0.0046 0.0045 0.0046 60,000 +0.00(+2.22%)
Sep 25, 2018 0.0045 0.0050 0.0045 0.0045 201,007 -0.00(-21.05%)
Sep 24, 2018 0.0057 0.0057 0.0057 0.0057 4,750 -0.00(-3.39%)
Sep 21, 2018 0.0059 0.0059 0.0044 0.0059 454,100 +0.00(+1.72%)
Sep 20, 2018 0.0044 0.0058 0.0044 0.0058 791,409 -0.00(-10.77%)
Sep 19, 2018 0.0061 0.0065 0.0044 0.0065 564,082 +0.00(+8.33%)
Sep 18, 2018 0.0060 0.0061 0.0059 0.0060 443,000 -0.00(-4.76%)
Sep 17, 2018 0.0054 0.0065 0.0042 0.0063 487,854 +0.00(+23.53%)
Sep 14, 2018 0.0049 0.0051 0.0036 0.0051 404,700 +0.00(+45.71%)
Sep 13, 2018 0.0049 0.0049 0.0035 0.0035 2,073,327 -0.00(-31.37%)
Sep 12, 2018 0.0049 0.0060 0.0040 0.0051 1,036,251 +0.00(+15.91%)
Sep 11, 2018 0.0084 0.0084 0.0044 0.0044 856,141 -0.00(-37.14%)
Sep 10, 2018 0.0085 0.0085 0.0060 0.0070 3,773,612 +0.00(+0.00%)
Sep 07, 2018 0.0080 0.0112 0.0060 0.0070 2,713,000 +0.00(+32.08%)
Sep 06, 2018 0.0070 0.0090 0.0053 0.0053 3,195,807 -0.00(-18.46%)
Sep 05, 2018 0.0042 0.0065 0.0042 0.0065 1,008,201 +0.00(+44.44%)
Sep 04, 2018 0.0058 0.0058 0.0045 0.0045 727,700 -0.00(-10.00%)
Aug 31, 2018 0.0050 0.0050 0.0050 0 -0.00(-18.03%)
Aug 30, 2018 0.0061 0.0069 0.0061 0.0061 940,700 -0.00(-1.61%)
Aug 29, 2018 0.0070 0.0070 0.0060 0.0062 794,500 -0.00(-4.62%)
Aug 28, 2018 0.0075 0.0089 0.0065 0.0065 13,005,673 -0.00(-20.73%)
Aug 27, 2018 0.0107 0.0107 0.0080 0.0082 1,599,316 -0.00(-18.00%)
Aug 24, 2018 0.0070 0.0100 0.0042 0.0100 1,271,600 +0.00(+25.00%)
Aug 23, 2018 0.0059 0.0080 0.0059 0.0080 2,290,766 +0.00(+73.91%)
Aug 22, 2018 0.0049 0.0050 0.0046 0.0046 317,002 -0.00(-6.12%)
Aug 21, 2018 0.0049 0.0049 0.0049 0.0049 200,000 -0.00(-2.00%)
Aug 20, 2018 0.0050 0.0050 0.0049 0.0050 200,000 +0.00(+2.04%)
Aug 17, 2018 0.0049 0.0055 0.0049 0.0049 202,500 -0.00(-5.77%)
Aug 16, 2018 0.0069 0.0069 0.0049 0.0052 474,000 +0.00(+4.00%)
Aug 15, 2018 0.0060 0.0060 0.0050 0.0050 140,094 -0.00(-9.09%)
Aug 14, 2018 0.0065 0.0065 0.0055 0.0055 200,001 -0.00(-19.12%)
Aug 13, 2018 0.0060 0.0084 0.0058 0.0068 1,099,516 +0.00(+13.33%)
Aug 10, 2018 0.0062 0.0071 0.0051 0.0060 429,000 +0.00(+7.14%)
Aug 09, 2018 0.0059 0.0060 0.0056 0.0056 60,877 -0.00(-9.68%)
Aug 08, 2018 0.0064 0.0069 0.0057 0.0062 512,463 +0.00(+19.23%)
Aug 07, 2018 0.0080 0.0080 0.0052 0.0052 786,800 -0.00(-40.23%)
Aug 06, 2018 0.0100 0.0100 0.0080 0.0087 770,250 -0.00(-3.33%)
Aug 03, 2018 0.0100 0.0100 0.0080 0.0090 213,300 -0.00(-10.00%)
Aug 02, 2018 0.0080 0.0100 0.0080 0.0100 140,000 +0.00(+25.00%)
Aug 01, 2018 0.0080 0.0080 0.0080 0.0080 101,500 +0.00(+0.00%)
Jul 31, 2018 0.0100 0.0110 0.0080 0.0080 224,315 -0.00(-9.09%)
Jul 30, 2018 0.0100 0.0110 0.0086 0.0088 478,139 -0.00(-20.00%)
Jul 27, 2018 0.0103 0.0110 0.0087 0.0110 486,600 +0.00(+12.24%)
Jul 26, 2018 0.0102 0.0129 0.0087 0.0098 1,897,318 -0.00(-24.62%)
Jul 25, 2018 0.0136 0.0150 0.0096 0.0130 2,072,969 +0.00(+0.00%)
Jul 24, 2018 0.0150 0.0150 0.0100 0.0130 593,853 +0.00(+30.00%)
Jul 23, 2018 0.0143 0.0143 0.0085 0.0100 1,655,500 -0.00(-14.89%)
Jul 20, 2018 0.0175 0.0175 0.0100 0.0118 2,706,367 +0.00(+16.34%)
Jul 19, 2018 0.0198 0.0200 0.0101 0.0101 677,445 -0.01(-40.59%)
Jul 18, 2018 0.0170 0.0175 0.0101 0.0170 649,114 +0.00(+30.77%)
Jul 17, 2018 0.0140 0.0140 0.0100 0.0130 531,506 +0.00(+0.00%)
Jul 16, 2018 0.0230 0.0230 0.0130 0.0130 918,292 -0.00(-13.33%)
Jul 13, 2018 0.0190 0.0230 0.0120 0.0150 1,056,712 -0.00(-16.67%)
Jul 12, 2018 0.0200 0.0200 0.0168 0.0180 794,100 -0.00(-5.51%)
Jul 11, 2018 0.0200 0.0250 0.0176 0.0191 453,910 +0.00(+5.83%)
Jul 10, 2018 0.0250 0.0250 0.0174 0.0180 91,467 -0.01(-28.00%)
Jul 09, 2018 0.0198 0.0250 0.0190 0.0250 177,300 +0.01(+35.87%)
Jul 06, 2018 0.0240 0.0240 0.0145 0.0184 342,920 +0.01(+78.64%)
Jul 05, 2018 0.0180 0.0240 0.0103 0.0103 136,950 -0.01(-37.58%)
Jul 03, 2018 0.0165 0.0165 0.0165 0 -0.00(-13.16%)
Jul 02, 2018 0.0300 0.0300 0.0100 0.0190 283,834 -0.00(-5.00%)
Jun 29, 2018 0.0300 0.0300 0.0300 0.0200 25,676 -0.00(-9.09%)
Jun 28, 2018 0.0275 0.0300 0.0220 0.0220 176,634 -0.00(-7.37%)
Jun 27, 2018 0.0262 0.0275 0.0200 0.0238 300,016 -0.00(-1.04%)
Jun 26, 2018 0.0225 0.0300 0.0200 0.0240 124,200 +0.00(+20.00%)
Jun 25, 2018 0.0232 0.0234 0.0196 0.0200 249,266 +0.00(+2.56%)
Jun 22, 2018 0.0300 0.0300 0.0102 0.0195 603,266 -0.01(-33.90%)
Jun 21, 2018 0.0299 0.0300 0.0165 0.0295 25,000 -0.00(-0.47%)
Jun 20, 2018 0.0300 0.0300 0.0296 0.0296 83,925 -0.00(-0.54%)
Jun 19, 2018 0.0300 0.0300 0.0298 0.0298 57,140 +0.00(+0.68%)
Jun 18, 2018 0.0265 0.0300 0.0265 0.0296 159,927 +0.00(+13.85%)
Jun 15, 2018 0.0195 0.0195 0.0260 568,012 +0.01(+33.33%)
Jun 14, 2018 0.0180 0.0195 0.0180 0.0195 6,575 +0.01(+39.29%)
Jun 13, 2018 0.0210 0.0210 0.0140 0.0140 50,300 -0.01(-33.33%)
Jun 12, 2018 0.0200 0.0210 0.0200 0.0210 41,000 +0.01(+61.54%)
Jun 11, 2018 0.0220 0.0220 0.0130 0.0130 100,100 -0.01(-40.91%)
Jun 08, 2018 0.0220 0.0220 0.0195 0.0220 10,850 +0.00(+24.29%)
Jun 07, 2018 0.0235 0.0235 0.0170 0.0177 80,100 -0.01(-26.25%)
Jun 06, 2018 0.0250 0.0250 0.0238 0.0240 55,600 -0.01(-17.24%)
Jun 05, 2018 0.0210 0.0290 0.0210 0.0290 10,100 +0.01(+54.26%)
May 31, 2018 0.0188 0.0188 0.0188 0 -0.00(-18.26%)
May 29, 2018 0.0230 0.0230 0.0230 1 +0.00(+15.00%)
May 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2018 0.0210 0.0210 0.0200 0.0200 30,000 -0.00(-13.04%)
May 23, 2018 0.0200 0.0230 0.0200 0.0230 100,000 +0.00(+9.52%)
May 22, 2018 0.0210 0.0230 0.0210 0.0210 160,000 +0.00(+0.57%)
May 21, 2018 0.0158 0.0209 0.0158 0.0209 2,101 +0.01(+39.20%)
May 10, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 09, 2018 0.0150 0.0150 0.0150 0.0150 10,188 +0.00(+0.00%)
May 08, 2018 0.0150 0.0150 0.0150 0.0150 1,755 -0.01(-34.78%)
Apr 26, 2018 0.0230 0.0230 0.0230 0 +0.01(+53.33%)
Apr 25, 2018 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-28.57%)
Apr 24, 2018 0.0210 0.0210 0.0210 0.0210 20,000 -0.01(-22.22%)
Apr 23, 2018 0.0270 0.0270 0.0260 0.0270 150,000 +0.00(+0.00%)
Apr 20, 2018 0.0260 0.0270 0.0260 0.0270 263,000 +0.00(+7.91%)
Apr 18, 2018 0.0250 0.0250 0.0250 0 -0.00(-10.64%)
Apr 17, 2018 0.0286 0.0290 0.0270 0.0280 140,157 +0.00(+12.00%)
Apr 16, 2018 0.0210 0.0299 0.0210 0.0250 108,701 -0.00(-16.39%)
Apr 13, 2018 0.0280 0.0299 0.0200 0.0299 507,710 +0.00(+3.10%)
Apr 12, 2018 0.0290 0.0300 0.0270 0.0290 257,338 +0.00(+0.00%)
Apr 11, 2018 0.0300 0.0300 0.0281 0.0290 319,589 -0.00(-2.03%)
Apr 10, 2018 0.0299 0.0299 0.0220 0.0296 190,489 -0.00(-10.30%)
Apr 09, 2018 0.0340 0.0340 0.0330 0.0330 210,500 +0.01(+57.14%)
Apr 06, 2018 0.0200 0.0385 0.0200 0.0210 949,814 +0.00(+26.58%)
Apr 05, 2018 0.0200 0.0288 0.0150 0.0166 887,100 -0.00(-17.05%)
Apr 04, 2018 0.0079 0.0488 0.0079 0.0200 737,424 +0.01(+250.88%)
Apr 03, 2018 0.0057 0.0057 0.0057 0.0057 10,001 -0.00(-27.85%)
Apr 02, 2018 0.0056 0.0100 0.0056 0.0079 145,505 +0.00(+5.33%)
Mar 29, 2018 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 28, 2018 0.0053 0.0084 0.0030 0.0075 222,162 -0.00(-6.25%)
Mar 27, 2018 0.0140 0.0200 0.0050 0.0080 341,170 +0.00(+66.67%)
Mar 26, 2018 0.0086 0.0250 0.0018 0.0048 5,333,456 -0.03(-84.00%)
Mar 21, 2018 0.0300 0.0300 0.0300 0 -0.07(-70.00%)
Mar 20, 2018 0.0930 0.1000 0.0300 0.1000 18,840 +0.05(+100.00%)
Mar 19, 2018 0.0500 0.0501 0.0086 0.0500 80,915 -0.09(-64.29%)
Mar 16, 2018 0.1500 0.1501 0.1400 0.1400 14,642 -0.01(-6.67%)
Mar 15, 2018 0.1500 0.1500 0.1500 0.1500 600 +0.05(+50.00%)
Mar 14, 2018 0.0101 0.1000 0.0100 0.1000 80,700 +0.10(+3900.00%)
Jan 08, 2018 0.0025 0.0025 0.0025 0 +0.00(+19.05%)
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.