Gd Entertainment & Technology Inc (OP: GDET )

0.0010 USD +0.0001 (+11.11%)
Official Closing Price Updated: 3:55 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 0.0008 0.0010 0.0008 0.0010 75,149,494 +0.00(+11.11%)
Sep 21, 2021 0.0009 0.0009 0.0008 0.0009 12,051,241 +0.00(+0.00%)
Sep 20, 2021 0.0008 0.0009 0.0008 0.0009 30,401,372 +0.00(+12.50%)
Sep 17, 2021 0.0009 0.0009 0.0008 0.0008 10,403,684 -0.00(-11.11%)
Sep 16, 2021 0.0008 0.0009 0.0008 0.0009 21,659,323 +0.00(+0.00%)
Sep 15, 2021 0.0009 0.0010 0.0008 0.0009 35,177,894 -0.00(-10.00%)
Sep 14, 2021 0.0009 0.0010 0.0008 0.0010 16,613,029 +0.00(+0.00%)
Sep 13, 2021 0.0009 0.0010 0.0008 0.0010 30,553,416 +0.00(+11.11%)
Sep 10, 2021 0.0009 0.0010 0.0008 0.0009 65,596,711 +0.00(+0.00%)
Sep 09, 2021 0.0010 0.0010 0.0008 0.0009 89,053,344 -0.00(-10.00%)
Sep 08, 2021 0.0009 0.0010 0.0009 0.0010 75,011,881 +0.00(+11.11%)
Sep 07, 2021 0.0011 0.0011 0.0009 0.0009 17,500,673 -0.00(-10.00%)
Sep 03, 2021 0.0010 0.0011 0.0009 0.0010 33,315,491 +0.00(+0.00%)
Sep 02, 2021 0.0008 0.0011 0.0008 0.0010 110,342,794 +0.00(+11.11%)
Sep 01, 2021 0.0009 0.0010 0.0008 0.0009 38,846,831 +0.00(+0.00%)
Aug 31, 2021 0.0010 0.0010 0.0009 0.0009 21,707,158 -0.00(-10.00%)
Aug 30, 2021 0.0009 0.0011 0.0008 0.0010 227,012,550 +0.00(+11.11%)
Aug 27, 2021 0.0010 0.0010 0.0008 0.0009 37,960,072 +0.00(+0.00%)
Aug 26, 2021 0.0008 0.0009 0.0007 0.0009 156,382,125 +0.00(+28.57%)
Aug 25, 2021 0.0008 0.0008 0.0006 0.0007 93,083,377 -0.00(-12.50%)
Aug 24, 2021 0.0007 0.0008 0.0007 0.0008 33,907,037 +0.00(+0.00%)
Aug 23, 2021 0.0008 0.0008 0.0007 0.0008 47,850,269 +0.00(+0.00%)
Aug 20, 2021 0.0009 0.0009 0.0007 0.0008 69,701,881 -0.00(-11.11%)
Aug 19, 2021 0.0008 0.0009 0.0006 0.0009 359,324,894 +0.00(+28.57%)
Aug 18, 2021 0.0007 0.0008 0.0007 0.0007 102,676,125 -0.00(-12.50%)
Aug 17, 2021 0.0008 0.0009 0.0007 0.0008 337,727,550 -0.00(-11.11%)
Aug 16, 2021 0.0014 0.0014 0.0007 0.0009 660,229,300 -0.00(-40.00%)
Aug 13, 2021 0.0015 0.0016 0.0014 0.0015 26,385,542 +0.00(+0.00%)
Aug 12, 2021 0.0014 0.0016 0.0014 0.0015 25,190,343 +0.00(+7.14%)
Aug 11, 2021 0.0015 0.0016 0.0014 0.0014 44,475,837 +0.00(+0.00%)
Aug 10, 2021 0.0016 0.0016 0.0014 0.0014 63,763,562 -0.00(-12.50%)
Aug 09, 2021 0.0016 0.0016 0.0015 0.0016 19,961,077 +0.00(+0.00%)
Aug 06, 2021 0.0017 0.0017 0.0014 0.0016 151,583,100 -0.00(-5.88%)
Aug 05, 2021 0.0023 0.0024 0.0015 0.0017 410,102,150 -0.00(-26.09%)
Aug 04, 2021 0.0024 0.0024 0.0022 0.0023 78,894,656 -0.00(-4.17%)
Aug 03, 2021 0.0020 0.0024 0.0018 0.0024 126,921,675 +0.00(+14.29%)
Aug 02, 2021 0.0018 0.0023 0.0017 0.0021 179,723,100 +0.00(+16.67%)
Jul 30, 2021 0.0018 0.0019 0.0017 0.0018 26,975,706 +0.00(+5.88%)
Jul 29, 2021 0.0018 0.0018 0.0017 0.0017 55,310,962 +0.00(+0.00%)
Jul 28, 2021 0.0018 0.0019 0.0016 0.0017 51,133,722 -0.00(-5.56%)
Jul 27, 2021 0.0019 0.0019 0.0017 0.0018 29,510,856 -0.00(-5.26%)
Jul 26, 2021 0.0019 0.0019 0.0017 0.0019 30,668,878 +0.00(+5.56%)
Jul 23, 2021 0.0019 0.0019 0.0017 0.0018 35,085,075 -0.00(-5.26%)
Jul 22, 2021 0.0018 0.0019 0.0017 0.0019 26,574,928 +0.00(+5.56%)
Jul 21, 2021 0.0016 0.0019 0.0016 0.0018 33,480,003 +0.00(+0.00%)
Jul 20, 2021 0.0017 0.0018 0.0016 0.0018 67,677,697 +0.00(+5.88%)
Jul 19, 2021 0.0017 0.0019 0.0016 0.0017 45,024,781 -0.00(-5.56%)
Jul 16, 2021 0.0017 0.0019 0.0016 0.0018 51,485,132 +0.00(+5.88%)
Jul 15, 2021 0.0017 0.0018 0.0016 0.0017 61,049,411 +0.00(+0.00%)
Jul 14, 2021 0.0018 0.0021 0.0017 0.0017 105,361,750 -0.00(-10.53%)
Jul 13, 2021 0.0019 0.0021 0.0018 0.0019 66,485,104 -0.00(-5.00%)
Jul 12, 2021 0.0023 0.0024 0.0019 0.0020 112,157,182 -0.00(-13.04%)
Jul 09, 2021 0.0022 0.0024 0.0020 0.0023 68,463,494 +0.00(+9.52%)
Jul 08, 2021 0.0026 0.0026 0.0020 0.0021 138,990,638 -0.00(-12.50%)
Jul 07, 2021 0.0030 0.0031 0.0023 0.0024 182,263,340 -0.00(-17.24%)
Jul 06, 2021 0.0029 0.0031 0.0025 0.0029 131,256,827 +0.00(+7.41%)
Jul 02, 2021 0.0027 0.0030 0.0024 0.0027 307,193,175 -0.00(-3.57%)
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.