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
Last Price Updated: 3:41 PM EST, Dec 22, 2023 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 (%)
Oct 31, 2018 0.0029 0.0030 0.0024 0.0025 981,000 -0.00(-13.79%)
Oct 30, 2018 0.0029 0.0029 0.0029 0.0029 43,448 +0.00(+3.57%)
Oct 29, 2018 0.0031 0.0031 0.0028 0.0028 138,679 -0.00(-6.67%)
Oct 26, 2018 0.0029 0.0030 0.0029 0.0030 445,000 +0.00(+36.36%)
Oct 25, 2018 0.0025 0.0032 0.0022 0.0022 430,886 -0.00(-38.89%)
Oct 24, 2018 0.0031 0.0036 0.0031 0.0036 6,999 +0.00(+16.13%)
Oct 23, 2018 0.0025 0.0031 0.0025 0.0031 1,300,441 +0.00(+19.23%)
Oct 19, 2018 0.0026 0.0026 0.0026 0 -0.00(-13.33%)
Oct 18, 2018 0.0030 0.0030 0.0030 0.0030 650,665 -0.00(-16.67%)
Oct 17, 2018 0.0030 0.0036 0.0023 0.0036 336,934 -0.00(-5.26%)
Oct 16, 2018 0.0023 0.0038 0.0023 0.0038 358,166 +0.00(+52.00%)
Oct 15, 2018 0.0025 0.0025 0.0024 0.0025 1,042,201 +0.00(+0.00%)
Oct 12, 2018 0.0028 0.0028 0.0025 0.0025 470,000 -0.00(-16.67%)
Oct 11, 2018 0.0030 0.0035 0.0026 0.0030 2,387,923 +0.00(+0.00%)
Oct 10, 2018 0.0032 0.0032 0.0025 0.0030 598,787 -0.00(-21.05%)
Oct 09, 2018 0.0042 0.0042 0.0030 0.0038 1,493,092 -0.00(-15.56%)
Oct 08, 2018 0.0045 0.0050 0.0045 0.0045 1,059,800 +0.00(+0.00%)
Oct 04, 2018 0.0045 0.0045 0.0045 0 -0.00(-25.00%)
Oct 03, 2018 0.0070 0.0070 0.0045 0.0060 219,057 +0.00(+0.00%)
Oct 02, 2018 0.0046 0.0065 0.0046 0.0060 112,258 +0.00(+33.33%)
Oct 01, 2018 0.0060 0.0060 0.0045 0.0045 823,780 -0.00(-18.18%)
Sep 28, 2018 0.0055 0.0055 0.0055 0.0055 14,900 +0.00(+0.00%)
Sep 27, 2018 0.0062 0.0064 0.0047 0.0055 133,000 +0.00(+19.57%)
Sep 26, 2018 0.0045 0.0046 0.0045 0.0046 60,000 +0.00(+2.22%)
Sep 25, 2018 0.0045 0.0050 0.0045 0.0045 201,007 -0.00(-21.05%)
Sep 24, 2018 0.0057 0.0057 0.0057 0.0057 4,750 -0.00(-3.39%)
Sep 21, 2018 0.0059 0.0059 0.0044 0.0059 454,100 +0.00(+1.72%)
Sep 20, 2018 0.0044 0.0058 0.0044 0.0058 791,409 -0.00(-10.77%)
Sep 19, 2018 0.0061 0.0065 0.0044 0.0065 564,082 +0.00(+8.33%)
Sep 18, 2018 0.0060 0.0061 0.0059 0.0060 443,000 -0.00(-4.76%)
Sep 17, 2018 0.0054 0.0065 0.0042 0.0063 487,854 +0.00(+23.53%)
Sep 14, 2018 0.0049 0.0051 0.0036 0.0051 404,700 +0.00(+45.71%)
Sep 13, 2018 0.0049 0.0049 0.0035 0.0035 2,073,327 -0.00(-31.37%)
Sep 12, 2018 0.0049 0.0060 0.0040 0.0051 1,036,251 +0.00(+15.91%)
Sep 11, 2018 0.0084 0.0084 0.0044 0.0044 856,141 -0.00(-37.14%)
Sep 10, 2018 0.0085 0.0085 0.0060 0.0070 3,773,612 +0.00(+0.00%)
Sep 07, 2018 0.0080 0.0112 0.0060 0.0070 2,713,000 +0.00(+32.08%)
Sep 06, 2018 0.0070 0.0090 0.0053 0.0053 3,195,807 -0.00(-18.46%)
Sep 05, 2018 0.0042 0.0065 0.0042 0.0065 1,008,201 +0.00(+44.44%)
Sep 04, 2018 0.0058 0.0058 0.0045 0.0045 727,700 -0.00(-10.00%)
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%)
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.