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 (%)
May 31, 2019 0.0064 0.0070 0.0055 0.0063 3,077,000 -0.00(-1.56%)
May 30, 2019 0.0074 0.0074 0.0061 0.0064 6,899,827 -0.00(-3.03%)
May 29, 2019 0.0074 0.0074 0.0061 0.0066 4,471,364 +0.00(+0.00%)
May 28, 2019 0.0060 0.0073 0.0060 0.0066 5,447,888 +0.00(+6.45%)
May 24, 2019 0.0065 0.0068 0.0058 0.0062 2,230,100 -0.00(-3.13%)
May 23, 2019 0.0065 0.0065 0.0056 0.0064 3,403,478 -0.00(-1.54%)
May 22, 2019 0.0064 0.0066 0.0056 0.0065 3,175,915 +0.00(+1.56%)
May 21, 2019 0.0069 0.0070 0.0045 0.0064 8,203,114 -0.00(-8.57%)
May 20, 2019 0.0075 0.0080 0.0066 0.0070 4,034,028 -0.00(-6.67%)
May 17, 2019 0.0075 0.0080 0.0075 0.0075 676,600 +0.00(+0.00%)
May 16, 2019 0.0067 0.0080 0.0065 0.0075 4,628,371 +0.00(+0.00%)
May 15, 2019 0.0082 0.0088 0.0065 0.0075 2,674,258 -0.00(-10.71%)
May 14, 2019 0.0080 0.0090 0.0069 0.0084 3,959,748 +0.00(+21.74%)
May 13, 2019 0.0078 0.0078 0.0055 0.0069 8,899,537 -0.00(-11.54%)
May 10, 2019 0.0079 0.0085 0.0077 0.0078 1,936,000 -0.00(-7.14%)
May 09, 2019 0.0090 0.0094 0.0077 0.0084 14,267,392 +0.00(+0.00%)
May 08, 2019 0.0089 0.0089 0.0075 0.0084 2,958,364 +0.00(+6.33%)
May 07, 2019 0.0091 0.0097 0.0078 0.0079 4,179,596 -0.00(-9.20%)
May 06, 2019 0.0093 0.0100 0.0083 0.0087 12,321,805 +0.00(+0.00%)
May 03, 2019 0.0095 0.0095 0.0083 0.0087 6,466,500 +0.00(+6.10%)
May 02, 2019 0.0085 0.0110 0.0073 0.0082 10,885,027 -0.00(-18.81%)
May 01, 2019 0.0099 0.0110 0.0093 0.0101 11,609,937 +0.00(+9.78%)
Apr 30, 2019 0.0080 0.0099 0.0080 0.0092 24,993,284 +0.00(+22.67%)
Apr 29, 2019 0.0080 0.0080 0.0064 0.0075 6,935,777 -0.00(-6.25%)
Apr 26, 2019 0.0055 0.0090 0.0055 0.0080 11,202,700 +0.00(+45.45%)
Apr 25, 2019 0.0069 0.0069 0.0055 0.0055 2,106,103 -0.00(-19.12%)
Apr 24, 2019 0.0067 0.0073 0.0060 0.0068 3,920,222 -0.00(-6.85%)
Apr 23, 2019 0.0080 0.0080 0.0068 0.0073 4,372,726 -0.00(-6.41%)
Apr 22, 2019 0.0092 0.0095 0.0076 0.0078 3,739,316 -0.00(-12.36%)
Apr 18, 2019 0.0094 0.0095 0.0085 0.0089 2,581,400 -0.00(-4.30%)
Apr 17, 2019 0.0093 0.0097 0.0085 0.0093 2,388,538 -0.00(-2.11%)
Apr 16, 2019 0.0097 0.0102 0.0092 0.0095 3,699,841 -0.00(-5.94%)
Apr 15, 2019 0.0104 0.0104 0.0097 0.0101 3,559,837 +0.00(+2.02%)
Apr 12, 2019 0.0095 0.0104 0.0095 0.0099 4,239,200 -0.00(-1.00%)
Apr 11, 2019 0.0108 0.0111 0.0100 0.0100 3,946,401 -0.00(-3.85%)
Apr 10, 2019 0.0106 0.0118 0.0100 0.0104 4,816,290 -0.00(-7.14%)
Apr 09, 2019 0.0104 0.0119 0.0100 0.0112 5,301,774 +0.00(+1.82%)
Apr 08, 2019 0.0123 0.0123 0.0105 0.0110 6,461,946 +0.00(+2.80%)
Apr 05, 2019 0.0098 0.0112 0.0081 0.0107 8,719,200 +0.00(+10.31%)
Apr 04, 2019 0.0103 0.0112 0.0089 0.0097 5,857,461 -0.00(-7.62%)
Apr 03, 2019 0.0105 0.0115 0.0094 0.0105 5,094,109 -0.00(-8.70%)
Apr 02, 2019 0.0127 0.0139 0.0100 0.0115 8,814,686 -0.00(-4.17%)
Apr 01, 2019 0.0116 0.0130 0.0105 0.0120 10,515,812 -0.00(-3.23%)
Mar 29, 2019 0.0130 0.0136 0.0112 0.0124 9,717,100 -0.00(-5.34%)
Mar 28, 2019 0.0135 0.0144 0.0128 0.0131 11,633,523 +0.00(+0.77%)
Mar 27, 2019 0.0112 0.0135 0.0095 0.0130 10,009,410 +0.00(+17.12%)
Mar 26, 2019 0.0102 0.0120 0.0096 0.0111 6,804,416 +0.00(+5.71%)
Mar 25, 2019 0.0125 0.0125 0.0091 0.0105 9,336,961 -0.00(-12.50%)
Mar 22, 2019 0.0147 0.0157 0.0101 0.0120 8,736,300 -0.00(-20.53%)
Mar 21, 2019 0.0178 0.0185 0.0130 0.0151 18,444,344 -0.00(-11.18%)
Mar 20, 2019 0.0130 0.0185 0.0130 0.0170 20,751,456 +0.00(+36.00%)
Mar 19, 2019 0.0149 0.0149 0.0115 0.0125 7,238,634 +0.00(+8.70%)
Mar 18, 2019 0.0107 0.0145 0.0085 0.0115 23,672,900 +0.00(+7.48%)
Mar 15, 2019 0.0111 0.0125 0.0082 0.0107 17,762,600 -0.00(-6.96%)
Mar 14, 2019 0.0198 0.0229 0.0091 0.0115 80,963,672 -0.01(-38.50%)
Mar 13, 2019 0.0117 0.0190 0.0091 0.0187 53,474,664 +0.01(+110.11%)
Mar 12, 2019 0.0062 0.0090 0.0062 0.0089 12,829,114 +0.00(+43.55%)
Mar 11, 2019 0.0057 0.0062 0.0052 0.0062 4,858,561 +0.00(+24.00%)
Mar 08, 2019 0.0050 0.0052 0.0041 0.0050 5,914,400 +0.00(+13.64%)
Mar 07, 2019 0.0042 0.0047 0.0042 0.0044 1,105,600 -0.00(-6.38%)
Mar 06, 2019 0.0050 0.0050 0.0040 0.0047 1,647,691 +0.00(+4.44%)
Mar 05, 2019 0.0045 0.0050 0.0036 0.0045 1,622,242 -0.00(-2.17%)
Mar 04, 2019 0.0045 0.0050 0.0040 0.0046 2,595,075 +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.