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
Last Price Updated: 3:41 PM EST, Dec 22, 2023 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 (%)
Oct 31, 2019 0.0044 0.0050 0.0041 0.0044 2,284,499 -0.00(-8.33%)
Oct 30, 2019 0.0051 0.0051 0.0042 0.0048 3,354,523 -0.00(-4.00%)
Oct 29, 2019 0.0064 0.0064 0.0043 0.0050 2,216,237 +0.00(+2.04%)
Oct 28, 2019 0.0044 0.0050 0.0042 0.0049 1,259,961 +0.00(+8.89%)
Oct 25, 2019 0.0037 0.0056 0.0037 0.0045 3,626,200 +0.00(+21.62%)
Oct 24, 2019 0.0042 0.0042 0.0037 0.0037 342,033 -0.00(-9.76%)
Oct 23, 2019 0.0053 0.0053 0.0037 0.0041 2,505,951 -0.00(-4.65%)
Oct 22, 2019 0.0039 0.0046 0.0039 0.0043 676,530 +0.00(+7.50%)
Oct 21, 2019 0.0050 0.0050 0.0036 0.0040 1,130,299 -0.00(-20.00%)
Oct 18, 2019 0.0043 0.0050 0.0043 0.0050 1,461,700 +0.00(+0.00%)
Oct 17, 2019 0.0048 0.0059 0.0043 0.0050 4,690,831 -0.00(-7.41%)
Oct 16, 2019 0.0038 0.0070 0.0038 0.0054 7,445,300 +0.00(+35.00%)
Oct 15, 2019 0.0033 0.0049 0.0033 0.0040 8,625,946 +0.00(+25.00%)
Oct 14, 2019 0.0035 0.0036 0.0030 0.0032 1,932,852 -0.00(-15.79%)
Oct 11, 2019 0.0040 0.0040 0.0015 0.0038 4,810,600 -0.00(-15.56%)
Oct 10, 2019 0.0043 0.0045 0.0040 0.0045 1,055,707 +0.00(+0.00%)
Oct 09, 2019 0.0044 0.0048 0.0042 0.0045 927,641 -0.00(-6.25%)
Oct 08, 2019 0.0046 0.0050 0.0042 0.0048 767,549 +0.00(+6.67%)
Oct 07, 2019 0.0045 0.0050 0.0044 0.0045 211,087 +0.00(+0.00%)
Oct 04, 2019 0.0045 0.0049 0.0045 0.0045 423,900 -0.00(-4.26%)
Oct 03, 2019 0.0046 0.0050 0.0045 0.0047 644,118 +0.00(+4.44%)
Oct 02, 2019 0.0051 0.0052 0.0045 0.0045 842,400 -0.00(-10.00%)
Oct 01, 2019 0.0050 0.0052 0.0050 0.0050 941,980 +0.00(+0.00%)
Sep 30, 2019 0.0052 0.0053 0.0050 0.0050 450,930 -0.00(-1.96%)
Sep 27, 2019 0.0051 0.0054 0.0050 0.0051 1,434,000 +0.00(+0.00%)
Sep 26, 2019 0.0049 0.0051 0.0049 0.0051 1,017,000 +0.00(+2.00%)
Sep 25, 2019 0.0052 0.0052 0.0048 0.0050 366,037 -0.00(-5.66%)
Sep 24, 2019 0.0052 0.0053 0.0046 0.0053 1,807,480 +0.00(+6.00%)
Sep 23, 2019 0.0050 0.0050 0.0048 0.0050 699,000 +0.00(+0.00%)
Sep 20, 2019 0.0050 0.0052 0.0048 0.0050 2,083,800 +0.00(+0.00%)
Sep 19, 2019 0.0055 0.0055 0.0050 0.0050 4,241,117 -0.00(-3.85%)
Sep 18, 2019 0.0056 0.0056 0.0050 0.0052 9,049,022 -0.00(-7.14%)
Sep 17, 2019 0.0060 0.0060 0.0055 0.0056 1,469,458 -0.00(-3.45%)
Sep 16, 2019 0.0056 0.0063 0.0056 0.0058 1,603,003 +0.00(+0.00%)
Sep 13, 2019 0.0064 0.0064 0.0058 0.0058 1,627,400 -0.00(-1.69%)
Sep 12, 2019 0.0065 0.0067 0.0058 0.0059 2,856,899 -0.00(-4.84%)
Sep 11, 2019 0.0059 0.0070 0.0058 0.0062 1,471,447 +0.00(+0.00%)
Sep 10, 2019 0.0066 0.0066 0.0058 0.0062 5,275,514 -0.00(-6.06%)
Sep 09, 2019 0.0074 0.0074 0.0059 0.0066 4,143,461 -0.00(-4.35%)
Sep 06, 2019 0.0082 0.0082 0.0068 0.0069 10,671,500 -0.00(-10.39%)
Sep 05, 2019 0.0087 0.0087 0.0075 0.0077 3,697,934 -0.00(-9.41%)
Sep 04, 2019 0.0078 0.0088 0.0078 0.0085 14,901,175 +0.00(+8.97%)
Sep 03, 2019 0.0067 0.0080 0.0067 0.0078 2,876,888 +0.00(+8.33%)
Aug 30, 2019 0.0076 0.0080 0.0072 0.0072 1,759,200 -0.00(-4.00%)
Aug 29, 2019 0.0074 0.0075 0.0069 0.0075 3,294,853 +0.00(+1.35%)
Aug 28, 2019 0.0072 0.0074 0.0067 0.0074 3,908,704 +0.00(+2.78%)
Aug 27, 2019 0.0068 0.0074 0.0068 0.0072 2,860,664 +0.00(+4.35%)
Aug 26, 2019 0.0063 0.0072 0.0059 0.0069 6,912,315 +0.00(+6.15%)
Aug 23, 2019 0.0064 0.0068 0.0059 0.0065 890,300 +0.00(+4.84%)
Aug 22, 2019 0.0069 0.0069 0.0059 0.0062 815,977 +0.00(+10.71%)
Aug 21, 2019 0.0056 0.0064 0.0055 0.0056 938,977 -0.00(-9.68%)
Aug 20, 2019 0.0069 0.0069 0.0055 0.0062 1,626,133 -0.00(-6.06%)
Aug 19, 2019 0.0060 0.0069 0.0060 0.0066 1,723,289 +0.00(+10.00%)
Aug 16, 2019 0.0066 0.0066 0.0051 0.0060 1,951,600 -0.00(-7.69%)
Aug 15, 2019 0.0064 0.0072 0.0048 0.0065 7,667,914 -0.00(-4.41%)
Aug 14, 2019 0.0069 0.0073 0.0067 0.0068 1,607,918 -0.00(-1.45%)
Aug 13, 2019 0.0045 0.0076 0.0045 0.0069 2,947,803 -0.00(-4.17%)
Aug 12, 2019 0.0069 0.0072 0.0064 0.0072 4,164,893 +0.00(+2.86%)
Aug 09, 2019 0.0071 0.0075 0.0069 0.0070 1,652,700 +0.00(+0.00%)
Aug 08, 2019 0.0077 0.0077 0.0069 0.0070 4,206,272 +0.00(+1.45%)
Aug 07, 2019 0.0074 0.0077 0.0069 0.0069 2,180,962 -0.00(-1.43%)
Aug 06, 2019 0.0077 0.0077 0.0069 0.0070 1,591,544 -0.00(-7.89%)
Aug 05, 2019 0.0083 0.0083 0.0065 0.0076 6,479,011 +0.00(+1.33%)
Aug 02, 2019 0.0073 0.0085 0.0071 0.0075 5,847,200 -0.00(-2.60%)
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.