Skip to main content

Gd Entertainment & Technology Inc (OP: GDET )

0.0001 UNCHANGED
Last Price Updated: 3:41 PM EST, Dec 22, 2023 Add to My Watchlist

Historical Prices

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%)
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.