Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Gaming Technologies Corp (OP: BLKCF )

0.0001 UNCHANGED
Last Price Updated: 2:42 PM EST, Feb 8, 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 (%)
Oct 31, 2018 0.0805 0.0985 0.0800 0.0920 379,326 +0.01(+13.58%)
Oct 30, 2018 0.0849 0.1020 0.0810 0.0810 378,717 -0.01(-10.00%)
Oct 29, 2018 0.0685 0.1000 0.0620 0.0900 2,106,666 +0.00(+5.88%)
Oct 26, 2018 0.0799 0.0850 0.0750 0.0850 504,500 +0.00(+0.00%)
Oct 25, 2018 0.0900 0.0900 0.0750 0.0850 549,835 -0.00(-5.56%)
Oct 24, 2018 0.0775 0.1180 0.0775 0.0900 336,422 +0.02(+26.76%)
Oct 23, 2018 0.0793 0.0899 0.0710 0.0710 748,831 -0.01(-15.48%)
Oct 22, 2018 0.0900 0.0960 0.0799 0.0840 447,341 -0.00(-3.34%)
Oct 19, 2018 0.0970 0.0970 0.0799 0.0869 1,350,700 -0.00(-3.44%)
Oct 18, 2018 0.0924 0.0924 0.0850 0.0900 131,257 -0.00(-2.17%)
Oct 17, 2018 0.0897 0.0939 0.0870 0.0920 645,501 -0.00(-1.08%)
Oct 16, 2018 0.0900 0.0980 0.0811 0.0930 1,591,751 +0.00(+3.33%)
Oct 15, 2018 0.1050 0.1090 0.0875 0.0900 875,621 -0.00(-4.26%)
Oct 12, 2018 0.0949 0.0949 0.0850 0.0940 749,400 +0.01(+8.05%)
Oct 11, 2018 0.0898 0.0950 0.0751 0.0870 965,606 +0.00(+2.47%)
Oct 10, 2018 0.0905 0.0905 0.0782 0.0849 496,330 +0.00(+1.07%)
Oct 09, 2018 0.0870 0.0900 0.0777 0.0840 1,169,994 -0.01(-7.69%)
Oct 08, 2018 0.0935 0.0980 0.0900 0.0910 585,114 -0.00(-2.67%)
Oct 05, 2018 0.1007 0.1007 0.0771 0.0935 2,210,800 -0.01(-9.22%)
Oct 04, 2018 0.1100 0.1165 0.0980 0.1030 1,058,620 -0.01(-10.36%)
Oct 03, 2018 0.1150 0.1170 0.1055 0.1149 582,922 -0.00(-0.09%)
Oct 02, 2018 0.1170 0.1199 0.1074 0.1150 356,633 -0.00(-2.13%)
Oct 01, 2018 0.1101 0.1210 0.1100 0.1175 287,401 +0.00(+1.12%)
Sep 28, 2018 0.1150 0.1230 0.1100 0.1162 806,900 +0.00(+1.04%)
Sep 27, 2018 0.1198 0.1240 0.1145 0.1150 261,698 -0.00(-3.77%)
Sep 26, 2018 0.1160 0.1280 0.1116 0.1195 408,424 -0.00(-1.24%)
Sep 25, 2018 0.1242 0.1261 0.1140 0.1210 642,667 -0.01(-5.98%)
Sep 24, 2018 0.1294 0.1340 0.1230 0.1287 454,281 -0.00(-2.28%)
Sep 21, 2018 0.1258 0.1356 0.1198 0.1317 532,100 +0.01(+6.21%)
Sep 20, 2018 0.1375 0.1375 0.1171 0.1240 406,426 -0.01(-4.62%)
Sep 19, 2018 0.1177 0.1300 0.1170 0.1300 431,641 +0.01(+4.84%)
Sep 18, 2018 0.1290 0.1360 0.1174 0.1240 406,095 -0.00(-3.58%)
Sep 17, 2018 0.1290 0.1360 0.1210 0.1286 347,642 -0.01(-5.44%)
Sep 14, 2018 0.1299 0.1390 0.1246 0.1360 573,600 -0.00(-2.86%)
Sep 13, 2018 0.1270 0.1480 0.1270 0.1400 631,764 +0.00(+0.00%)
Sep 12, 2018 0.1220 0.1410 0.1220 0.1400 852,309 +0.02(+16.67%)
Sep 11, 2018 0.1218 0.1258 0.1111 0.1200 837,103 -0.00(-0.99%)
Sep 10, 2018 0.1200 0.1311 0.1180 0.1212 524,102 +0.01(+5.30%)
Sep 07, 2018 0.1300 0.1332 0.1151 0.1151 648,100 -0.01(-8.36%)
Sep 06, 2018 0.1240 0.1340 0.1220 0.1256 679,202 -0.01(-4.56%)
Sep 05, 2018 0.1397 0.1450 0.1270 0.1316 899,025 -0.01(-7.58%)
Sep 04, 2018 0.1600 0.1608 0.1403 0.1424 723,419 -0.02(-11.39%)
Aug 31, 2018 0.1607 0.1607 0.1607 0 +0.00(+1.90%)
Aug 30, 2018 0.1670 0.1670 0.1450 0.1577 735,693 -0.01(-7.24%)
Aug 29, 2018 0.1640 0.1721 0.1530 0.1700 366,340 +0.01(+3.03%)
Aug 28, 2018 0.1566 0.1760 0.1500 0.1650 1,744,804 +0.01(+9.85%)
Aug 27, 2018 0.1450 0.1580 0.1400 0.1502 1,014,882 +0.00(+1.49%)
Aug 24, 2018 0.1552 0.1593 0.1410 0.1480 896,800 -0.01(-7.50%)
Aug 23, 2018 0.1326 0.1600 0.1322 0.1600 811,435 +0.01(+9.59%)
Aug 22, 2018 0.1390 0.1550 0.1390 0.1460 316,746 +0.00(+0.69%)
Aug 21, 2018 0.1465 0.1574 0.1400 0.1450 742,257 +0.01(+5.38%)
Aug 20, 2018 0.1370 0.1588 0.1350 0.1376 618,977 -0.02(-12.63%)
Aug 17, 2018 0.1644 0.1663 0.1480 0.1575 658,100 -0.00(-1.56%)
Aug 16, 2018 0.1498 0.1600 0.1340 0.1600 1,343,038 +0.04(+33.33%)
Aug 15, 2018 0.1201 0.1275 0.1050 0.1200 1,728,858 -0.00(-3.46%)
Aug 14, 2018 0.1400 0.1460 0.1166 0.1243 1,490,277 -0.02(-14.33%)
Aug 13, 2018 0.1450 0.1540 0.1400 0.1451 755,442 -0.00(-1.29%)
Aug 10, 2018 0.1448 0.1538 0.1440 0.1470 489,200 -0.00(-1.01%)
Aug 09, 2018 0.1500 0.1528 0.1437 0.1485 802,414 -0.01(-4.50%)
Aug 08, 2018 0.1500 0.1620 0.1460 0.1555 772,398 -0.00(-2.81%)
Aug 07, 2018 0.1600 0.1750 0.1570 0.1600 503,351 +0.00(+0.00%)
Aug 06, 2018 0.1550 0.1720 0.1550 0.1600 844,406 +0.00(+0.63%)
Aug 03, 2018 0.1595 0.1700 0.1550 0.1590 691,900 -0.01(-6.47%)
Aug 02, 2018 0.1715 0.1780 0.1600 0.1700 933,213 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.