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 (%)
Dec 31, 2018 0.0013 0.0013 0.0009 0.0011 11,226,400 -0.00(-15.38%)
Dec 28, 2018 0.0010 0.0013 0.0010 0.0013 1,817,900 +0.00(+18.18%)
Dec 27, 2018 0.0010 0.0011 0.0010 0.0011 3,143,771 +0.00(+0.00%)
Dec 26, 2018 0.0011 0.0011 0.0009 0.0011 4,936,800 +0.00(+0.00%)
Dec 24, 2018 0.0011 0.0011 0.0010 0.0011 5,098,900 +0.00(+10.00%)
Dec 21, 2018 0.0014 0.0015 0.0010 0.0010 20,649,400 -0.00(-37.50%)
Dec 20, 2018 0.0018 0.0018 0.0014 0.0016 1,445,672 -0.00(-15.79%)
Dec 19, 2018 0.0013 0.0019 0.0013 0.0019 8,392,455 +0.00(+58.33%)
Dec 18, 2018 0.0012 0.0013 0.0012 0.0012 1,318,076 -0.00(-14.29%)
Dec 17, 2018 0.0013 0.0015 0.0010 0.0014 14,471,325 +0.00(+7.69%)
Dec 14, 2018 0.0011 0.0015 0.0009 0.0013 52,573,300 +0.00(+0.00%)
Dec 13, 2018 0.0018 0.0018 0.0011 0.0013 34,858,976 -0.00(-18.75%)
Dec 12, 2018 0.0016 0.0019 0.0015 0.0016 1,031,373 +0.00(+0.00%)
Dec 11, 2018 0.0019 0.0019 0.0016 0.0016 586,000 -0.00(-15.79%)
Dec 10, 2018 0.0020 0.0021 0.0017 0.0019 2,540,227 -0.00(-5.00%)
Dec 07, 2018 0.0023 0.0023 0.0019 0.0020 264,800 +0.00(+0.00%)
Dec 06, 2018 0.0023 0.0023 0.0020 0.0020 7,711,129 -0.00(-13.04%)
Dec 04, 2018 0.0020 0.0025 0.0019 0.0023 6,030,500 +0.00(+0.00%)
Dec 03, 2018 0.0024 0.0024 0.0020 0.0023 1,778,153 +0.00(+0.00%)
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%)
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.