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: 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 (%)
Dec 31, 2019 0.0014 0.0014 0.0011 0.0012 10,459,900 -0.00(-14.29%)
Dec 30, 2019 0.0012 0.0015 0.0011 0.0014 31,840,148 +0.00(+7.69%)
Dec 27, 2019 0.0012 0.0013 0.0011 0.0013 5,615,400 +0.00(+0.00%)
Dec 26, 2019 0.0012 0.0014 0.0011 0.0013 3,183,163 +0.00(+8.33%)
Dec 24, 2019 0.0015 0.0015 0.0011 0.0012 11,354,600 -0.00(-14.29%)
Dec 23, 2019 0.0014 0.0022 0.0012 0.0014 25,290,128 -0.00(-6.67%)
Dec 20, 2019 0.0016 0.0017 0.0015 0.0015 8,625,200 -0.00(-6.25%)
Dec 19, 2019 0.0023 0.0023 0.0015 0.0016 5,931,798 -0.00(-15.79%)
Dec 18, 2019 0.0021 0.0023 0.0017 0.0019 2,422,678 -0.00(-13.64%)
Dec 17, 2019 0.0023 0.0023 0.0020 0.0022 936,040 +0.00(+4.76%)
Dec 16, 2019 0.0016 0.0024 0.0016 0.0021 9,572,947 -0.00(-12.50%)
Dec 13, 2019 0.0031 0.0031 0.0022 0.0024 9,954,400 -0.00(-20.00%)
Dec 12, 2019 0.0032 0.0036 0.0029 0.0030 832,959 -0.00(-3.23%)
Dec 11, 2019 0.0030 0.0033 0.0030 0.0031 4,071,400 -0.00(-3.13%)
Dec 10, 2019 0.0034 0.0035 0.0032 0.0032 1,313,983 -0.00(-5.88%)
Dec 09, 2019 0.0032 0.0035 0.0032 0.0034 1,629,108 +0.00(+6.25%)
Dec 06, 2019 0.0036 0.0036 0.0031 0.0032 3,222,500 -0.00(-11.11%)
Dec 05, 2019 0.0035 0.0037 0.0030 0.0036 10,799,466 +0.00(+0.00%)
Dec 04, 2019 0.0037 0.0038 0.0035 0.0036 1,027,754 +0.00(+0.00%)
Dec 03, 2019 0.0040 0.0040 0.0035 0.0036 5,255,263 -0.00(-7.69%)
Dec 02, 2019 0.0040 0.0049 0.0036 0.0039 11,828,637 +0.00(+0.00%)
Nov 29, 2019 0.0037 0.0044 0.0036 0.0039 8,517,600 +0.00(+5.41%)
Nov 27, 2019 0.0042 0.0043 0.0037 0.0037 3,737,500 -0.00(-11.90%)
Nov 26, 2019 0.0049 0.0049 0.0036 0.0042 6,329,298 -0.00(-12.50%)
Nov 25, 2019 0.0043 0.0050 0.0043 0.0048 25,470,252 +0.00(+54.84%)
Nov 22, 2019 0.0033 0.0038 0.0030 0.0031 3,745,800 -0.00(-6.06%)
Nov 21, 2019 0.0038 0.0039 0.0033 0.0033 3,040,562 -0.00(-10.81%)
Nov 20, 2019 0.0040 0.0040 0.0033 0.0037 547,934 -0.00(-7.50%)
Nov 19, 2019 0.0039 0.0040 0.0035 0.0040 515,427 +0.00(+2.56%)
Nov 18, 2019 0.0032 0.0040 0.0032 0.0039 336,913 +0.00(+5.41%)
Nov 15, 2019 0.0041 0.0041 0.0032 0.0037 2,968,200 +0.00(+0.00%)
Nov 14, 2019 0.0036 0.0041 0.0032 0.0037 3,278,656 -0.00(-7.50%)
Nov 13, 2019 0.0034 0.0043 0.0034 0.0040 395,569 -0.00(-9.09%)
Nov 12, 2019 0.0043 0.0044 0.0033 0.0044 3,711,407 +0.00(+4.76%)
Nov 11, 2019 0.0044 0.0044 0.0040 0.0042 468,215 -0.00(-4.55%)
Nov 08, 2019 0.0033 0.0044 0.0033 0.0044 6,500 +0.00(+12.82%)
Nov 07, 2019 0.0040 0.0044 0.0037 0.0039 2,080,569 -0.00(-4.88%)
Nov 06, 2019 0.0041 0.0041 0.0037 0.0041 1,028,855 +0.00(+2.50%)
Nov 05, 2019 0.0044 0.0047 0.0037 0.0040 5,405,234 -0.00(-6.98%)
Nov 04, 2019 0.0041 0.0044 0.0041 0.0043 468,138 +0.00(+4.88%)
Nov 01, 2019 0.0044 0.0044 0.0041 0.0041 2,289,200 -0.00(-6.82%)
Oct 31, 2019 0.0044 0.0050 0.0041 0.0044 2,284,499 -0.00(-8.33%)
Oct 30, 2019 0.0051 0.0051 0.0042 0.0048 3,354,523 -0.00(-4.00%)
Oct 29, 2019 0.0064 0.0064 0.0043 0.0050 2,216,237 +0.00(+2.04%)
Oct 28, 2019 0.0044 0.0050 0.0042 0.0049 1,259,961 +0.00(+8.89%)
Oct 25, 2019 0.0037 0.0056 0.0037 0.0045 3,626,200 +0.00(+21.62%)
Oct 24, 2019 0.0042 0.0042 0.0037 0.0037 342,033 -0.00(-9.76%)
Oct 23, 2019 0.0053 0.0053 0.0037 0.0041 2,505,951 -0.00(-4.65%)
Oct 22, 2019 0.0039 0.0046 0.0039 0.0043 676,530 +0.00(+7.50%)
Oct 21, 2019 0.0050 0.0050 0.0036 0.0040 1,130,299 -0.00(-20.00%)
Oct 18, 2019 0.0043 0.0050 0.0043 0.0050 1,461,700 +0.00(+0.00%)
Oct 17, 2019 0.0048 0.0059 0.0043 0.0050 4,690,831 -0.00(-7.41%)
Oct 16, 2019 0.0038 0.0070 0.0038 0.0054 7,445,300 +0.00(+35.00%)
Oct 15, 2019 0.0033 0.0049 0.0033 0.0040 8,625,946 +0.00(+25.00%)
Oct 14, 2019 0.0035 0.0036 0.0030 0.0032 1,932,852 -0.00(-15.79%)
Oct 11, 2019 0.0040 0.0040 0.0015 0.0038 4,810,600 -0.00(-15.56%)
Oct 10, 2019 0.0043 0.0045 0.0040 0.0045 1,055,707 +0.00(+0.00%)
Oct 09, 2019 0.0044 0.0048 0.0042 0.0045 927,641 -0.00(-6.25%)
Oct 08, 2019 0.0046 0.0050 0.0042 0.0048 767,549 +0.00(+6.67%)
Oct 07, 2019 0.0045 0.0050 0.0044 0.0045 211,087 +0.00(+0.00%)
Oct 04, 2019 0.0045 0.0049 0.0045 0.0045 423,900 -0.00(-4.26%)
Oct 03, 2019 0.0046 0.0050 0.0045 0.0047 644,118 +0.00(+4.44%)
Oct 02, 2019 0.0051 0.0052 0.0045 0.0045 842,400 -0.00(-10.00%)
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.