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: 1:50 PM EDT, Apr 30, 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 0.0035 0.0077 0.0035 0.0036 2,011,736 +0.00(+20.00%)
Feb 27, 2019 0.0045 0.0045 0.0027 0.0030 4,667,906 -0.00(-37.50%)
Feb 26, 2019 0.0056 0.0056 0.0045 0.0048 3,221,522 -0.00(-14.29%)
Feb 25, 2019 0.0055 0.0058 0.0047 0.0056 2,722,083 +0.00(+1.82%)
Feb 22, 2019 0.0065 0.0065 0.0051 0.0055 2,062,000 -0.00(-6.78%)
Feb 21, 2019 0.0061 0.0070 0.0055 0.0059 2,766,399 -0.00(-1.67%)
Feb 20, 2019 0.0070 0.0070 0.0050 0.0060 6,040,027 +0.00(+3.45%)
Feb 19, 2019 0.0047 0.0062 0.0047 0.0058 4,152,169 +0.00(+23.40%)
Feb 15, 2019 0.0047 0.0047 0.0041 0.0047 2,388,800 +0.00(+4.44%)
Feb 14, 2019 0.0044 0.0045 0.0037 0.0045 3,068,404 +0.00(+2.27%)
Feb 13, 2019 0.0047 0.0047 0.0040 0.0044 2,365,162 +0.00(+10.00%)
Feb 12, 2019 0.0045 0.0049 0.0039 0.0040 2,066,400 -0.00(-2.44%)
Feb 11, 2019 0.0048 0.0048 0.0040 0.0041 1,149,741 -0.00(-10.87%)
Feb 08, 2019 0.0046 0.0049 0.0043 0.0046 227,100 +0.00(+2.22%)
Feb 07, 2019 0.0043 0.0057 0.0040 0.0045 3,147,935 +0.00(+4.65%)
Feb 06, 2019 0.0043 0.0043 0.0040 0.0043 1,107,849 +0.00(+0.00%)
Feb 05, 2019 0.0050 0.0055 0.0037 0.0043 12,094,070 +0.00(+16.22%)
Feb 04, 2019 0.0045 0.0045 0.0037 0.0037 3,281,289 -0.00(-11.90%)
Feb 01, 2019 0.0053 0.0054 0.0040 0.0042 10,389,499 -0.00(-20.75%)
Jan 31, 2019 0.0043 0.0053 0.0042 0.0053 7,817,163 +0.00(+26.19%)
Jan 30, 2019 0.0035 0.0047 0.0033 0.0042 12,049,631 +0.00(+20.00%)
Jan 29, 2019 0.0035 0.0047 0.0030 0.0035 7,813,797 +0.00(+16.67%)
Jan 28, 2019 0.0032 0.0038 0.0027 0.0030 8,505,646 +0.00(+11.11%)
Jan 25, 2019 0.0023 0.0027 0.0023 0.0027 3,857,300 +0.00(+17.39%)
Jan 24, 2019 0.0021 0.0023 0.0021 0.0023 2,483,735 +0.00(+9.52%)
Jan 23, 2019 0.0022 0.0024 0.0020 0.0021 7,281,827 -0.00(-4.55%)
Jan 22, 2019 0.0025 0.0025 0.0018 0.0022 11,562,244 -0.00(-8.33%)
Jan 18, 2019 0.0022 0.0025 0.0020 0.0024 3,309,200 +0.00(+20.00%)
Jan 17, 2019 0.0034 0.0034 0.0020 0.0020 9,300,250 -0.00(-13.04%)
Jan 16, 2019 0.0025 0.0032 0.0021 0.0023 38,968,096 +0.00(+9.52%)
Jan 15, 2019 0.0023 0.0023 0.0017 0.0021 3,744,504 -0.00(-8.70%)
Jan 14, 2019 0.0024 0.0025 0.0012 0.0023 6,455,986 -0.00(-4.17%)
Jan 11, 2019 0.0021 0.0025 0.0020 0.0024 3,036,400 +0.00(+14.29%)
Jan 10, 2019 0.0019 0.0021 0.0015 0.0021 5,431,811 +0.00(+5.00%)
Jan 09, 2019 0.0019 0.0025 0.0018 0.0020 7,900,069 +0.00(+5.26%)
Jan 08, 2019 0.0017 0.0020 0.0017 0.0019 4,168,371 +0.00(+11.76%)
Jan 07, 2019 0.0013 0.0018 0.0013 0.0017 8,463,401 +0.00(+30.77%)
Jan 04, 2019 0.0012 0.0015 0.0010 0.0013 24,024,098 +0.00(+0.00%)
Jan 03, 2019 0.0012 0.0013 0.0010 0.0013 17,399,858 +0.00(+18.18%)
Jan 02, 2019 0.0010 0.0012 0.0009 0.0011 19,178,960 +0.00(+0.00%)
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%)
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.