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 (%)
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%)
Jun 05, 2018 0.0210 0.0290 0.0210 0.0290 10,100 +0.01(+54.26%)
May 31, 2018 0.0188 0.0188 0.0188 0 -0.00(-18.26%)
May 29, 2018 0.0230 0.0230 0.0230 1 +0.00(+15.00%)
May 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2018 0.0210 0.0210 0.0200 0.0200 30,000 -0.00(-13.04%)
May 23, 2018 0.0200 0.0230 0.0200 0.0230 100,000 +0.00(+9.52%)
May 22, 2018 0.0210 0.0230 0.0210 0.0210 160,000 +0.00(+0.57%)
May 21, 2018 0.0158 0.0209 0.0158 0.0209 2,101 +0.01(+39.20%)
May 10, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 09, 2018 0.0150 0.0150 0.0150 0.0150 10,188 +0.00(+0.00%)
May 08, 2018 0.0150 0.0150 0.0150 0.0150 1,755 -0.01(-34.78%)
Apr 26, 2018 0.0230 0.0230 0.0230 0 +0.01(+53.33%)
Apr 25, 2018 0.0150 0.0150 0.0150 0.0150 100,000 -0.01(-28.57%)
Apr 24, 2018 0.0210 0.0210 0.0210 0.0210 20,000 -0.01(-22.22%)
Apr 23, 2018 0.0270 0.0270 0.0260 0.0270 150,000 +0.00(+0.00%)
Apr 20, 2018 0.0260 0.0270 0.0260 0.0270 263,000 +0.00(+7.91%)
Apr 18, 2018 0.0250 0.0250 0.0250 0 -0.00(-10.64%)
Apr 17, 2018 0.0286 0.0290 0.0270 0.0280 140,157 +0.00(+12.00%)
Apr 16, 2018 0.0210 0.0299 0.0210 0.0250 108,701 -0.00(-16.39%)
Apr 13, 2018 0.0280 0.0299 0.0200 0.0299 507,710 +0.00(+3.10%)
Apr 12, 2018 0.0290 0.0300 0.0270 0.0290 257,338 +0.00(+0.00%)
Apr 11, 2018 0.0300 0.0300 0.0281 0.0290 319,589 -0.00(-2.03%)
Apr 10, 2018 0.0299 0.0299 0.0220 0.0296 190,489 -0.00(-10.30%)
Apr 09, 2018 0.0340 0.0340 0.0330 0.0330 210,500 +0.01(+57.14%)
Apr 06, 2018 0.0200 0.0385 0.0200 0.0210 949,814 +0.00(+26.58%)
Apr 05, 2018 0.0200 0.0288 0.0150 0.0166 887,100 -0.00(-17.05%)
Apr 04, 2018 0.0079 0.0488 0.0079 0.0200 737,424 +0.01(+250.88%)
Apr 03, 2018 0.0057 0.0057 0.0057 0.0057 10,001 -0.00(-27.85%)
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.