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: 10:06 AM EDT, Apr 26, 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 (%)
Aug 31, 2018 0.0050 0.0050 0.0050 0 -0.00(-18.03%)
Aug 30, 2018 0.0061 0.0069 0.0061 0.0061 940,700 -0.00(-1.61%)
Aug 29, 2018 0.0070 0.0070 0.0060 0.0062 794,500 -0.00(-4.62%)
Aug 28, 2018 0.0075 0.0089 0.0065 0.0065 13,005,673 -0.00(-20.73%)
Aug 27, 2018 0.0107 0.0107 0.0080 0.0082 1,599,316 -0.00(-18.00%)
Aug 24, 2018 0.0070 0.0100 0.0042 0.0100 1,271,600 +0.00(+25.00%)
Aug 23, 2018 0.0059 0.0080 0.0059 0.0080 2,290,766 +0.00(+73.91%)
Aug 22, 2018 0.0049 0.0050 0.0046 0.0046 317,002 -0.00(-6.12%)
Aug 21, 2018 0.0049 0.0049 0.0049 0.0049 200,000 -0.00(-2.00%)
Aug 20, 2018 0.0050 0.0050 0.0049 0.0050 200,000 +0.00(+2.04%)
Aug 17, 2018 0.0049 0.0055 0.0049 0.0049 202,500 -0.00(-5.77%)
Aug 16, 2018 0.0069 0.0069 0.0049 0.0052 474,000 +0.00(+4.00%)
Aug 15, 2018 0.0060 0.0060 0.0050 0.0050 140,094 -0.00(-9.09%)
Aug 14, 2018 0.0065 0.0065 0.0055 0.0055 200,001 -0.00(-19.12%)
Aug 13, 2018 0.0060 0.0084 0.0058 0.0068 1,099,516 +0.00(+13.33%)
Aug 10, 2018 0.0062 0.0071 0.0051 0.0060 429,000 +0.00(+7.14%)
Aug 09, 2018 0.0059 0.0060 0.0056 0.0056 60,877 -0.00(-9.68%)
Aug 08, 2018 0.0064 0.0069 0.0057 0.0062 512,463 +0.00(+19.23%)
Aug 07, 2018 0.0080 0.0080 0.0052 0.0052 786,800 -0.00(-40.23%)
Aug 06, 2018 0.0100 0.0100 0.0080 0.0087 770,250 -0.00(-3.33%)
Aug 03, 2018 0.0100 0.0100 0.0080 0.0090 213,300 -0.00(-10.00%)
Aug 02, 2018 0.0080 0.0100 0.0080 0.0100 140,000 +0.00(+25.00%)
Aug 01, 2018 0.0080 0.0080 0.0080 0.0080 101,500 +0.00(+0.00%)
Jul 31, 2018 0.0100 0.0110 0.0080 0.0080 224,315 -0.00(-9.09%)
Jul 30, 2018 0.0100 0.0110 0.0086 0.0088 478,139 -0.00(-20.00%)
Jul 27, 2018 0.0103 0.0110 0.0087 0.0110 486,600 +0.00(+12.24%)
Jul 26, 2018 0.0102 0.0129 0.0087 0.0098 1,897,318 -0.00(-24.62%)
Jul 25, 2018 0.0136 0.0150 0.0096 0.0130 2,072,969 +0.00(+0.00%)
Jul 24, 2018 0.0150 0.0150 0.0100 0.0130 593,853 +0.00(+30.00%)
Jul 23, 2018 0.0143 0.0143 0.0085 0.0100 1,655,500 -0.00(-14.89%)
Jul 20, 2018 0.0175 0.0175 0.0100 0.0118 2,706,367 +0.00(+16.34%)
Jul 19, 2018 0.0198 0.0200 0.0101 0.0101 677,445 -0.01(-40.59%)
Jul 18, 2018 0.0170 0.0175 0.0101 0.0170 649,114 +0.00(+30.77%)
Jul 17, 2018 0.0140 0.0140 0.0100 0.0130 531,506 +0.00(+0.00%)
Jul 16, 2018 0.0230 0.0230 0.0130 0.0130 918,292 -0.00(-13.33%)
Jul 13, 2018 0.0190 0.0230 0.0120 0.0150 1,056,712 -0.00(-16.67%)
Jul 12, 2018 0.0200 0.0200 0.0168 0.0180 794,100 -0.00(-5.51%)
Jul 11, 2018 0.0200 0.0250 0.0176 0.0191 453,910 +0.00(+5.83%)
Jul 10, 2018 0.0250 0.0250 0.0174 0.0180 91,467 -0.01(-28.00%)
Jul 09, 2018 0.0198 0.0250 0.0190 0.0250 177,300 +0.01(+35.87%)
Jul 06, 2018 0.0240 0.0240 0.0145 0.0184 342,920 +0.01(+78.64%)
Jul 05, 2018 0.0180 0.0240 0.0103 0.0103 136,950 -0.01(-37.58%)
Jul 03, 2018 0.0165 0.0165 0.0165 0 -0.00(-13.16%)
Jul 02, 2018 0.0300 0.0300 0.0100 0.0190 283,834 -0.00(-5.00%)
Jun 29, 2018 0.0300 0.0300 0.0300 0.0200 25,676 -0.00(-9.09%)
Jun 28, 2018 0.0275 0.0300 0.0220 0.0220 176,634 -0.00(-7.37%)
Jun 27, 2018 0.0262 0.0275 0.0200 0.0238 300,016 -0.00(-1.04%)
Jun 26, 2018 0.0225 0.0300 0.0200 0.0240 124,200 +0.00(+20.00%)
Jun 25, 2018 0.0232 0.0234 0.0196 0.0200 249,266 +0.00(+2.56%)
Jun 22, 2018 0.0300 0.0300 0.0102 0.0195 603,266 -0.01(-33.90%)
Jun 21, 2018 0.0299 0.0300 0.0165 0.0295 25,000 -0.00(-0.47%)
Jun 20, 2018 0.0300 0.0300 0.0296 0.0296 83,925 -0.00(-0.54%)
Jun 19, 2018 0.0300 0.0300 0.0298 0.0298 57,140 +0.00(+0.68%)
Jun 18, 2018 0.0265 0.0300 0.0265 0.0296 159,927 +0.00(+13.85%)
Jun 15, 2018 0.0195 0.0195 0.0260 568,012 +0.01(+33.33%)
Jun 14, 2018 0.0180 0.0195 0.0180 0.0195 6,575 +0.01(+39.29%)
Jun 13, 2018 0.0210 0.0210 0.0140 0.0140 50,300 -0.01(-33.33%)
Jun 12, 2018 0.0200 0.0210 0.0200 0.0210 41,000 +0.01(+61.54%)
Jun 11, 2018 0.0220 0.0220 0.0130 0.0130 100,100 -0.01(-40.91%)
Jun 08, 2018 0.0220 0.0220 0.0195 0.0220 10,850 +0.00(+24.29%)
Jun 07, 2018 0.0235 0.0235 0.0170 0.0177 80,100 -0.01(-26.25%)
Jun 06, 2018 0.0250 0.0250 0.0238 0.0240 55,600 -0.01(-17.24%)
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.