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 (%)
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%)
Mar 01, 2019 0.0045 0.0050 0.0038 0.0046 1,963,600 +0.00(+27.78%)
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%)
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.