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 (%)
Nov 30, 2018 0.0598 0.0620 0.0470 0.0583 944,600 -0.00(-2.51%)
Nov 29, 2018 0.0590 0.0610 0.0530 0.0598 593,291 +0.00(+3.10%)
Nov 28, 2018 0.0495 0.0650 0.0495 0.0580 634,508 +0.00(+5.45%)
Nov 27, 2018 0.0570 0.0600 0.0485 0.0550 604,071 +0.00(+9.78%)
Nov 26, 2018 0.0470 0.0630 0.0427 0.0501 1,039,096 -0.00(-7.22%)
Nov 23, 2018 0.0500 0.0600 0.0461 0.0540 334,300 +0.00(+8.00%)
Nov 21, 2018 0.0500 0.0500 0.0500 0 -0.01(-12.28%)
Nov 20, 2018 0.0535 0.0610 0.0500 0.0570 959,842 +0.00(+2.15%)
Nov 19, 2018 0.0610 0.0690 0.0550 0.0558 936,139 -0.00(-7.00%)
Nov 16, 2018 0.0700 0.0700 0.0570 0.0600 812,600 -0.01(-7.69%)
Nov 15, 2018 0.0720 0.0720 0.0561 0.0650 1,036,206 -0.01(-12.16%)
Nov 14, 2018 0.0710 0.0800 0.0620 0.0740 979,713 -0.01(-6.92%)
Nov 13, 2018 0.0780 0.0869 0.0700 0.0795 186,055 -0.00(-4.22%)
Nov 12, 2018 0.0790 0.0918 0.0700 0.0830 633,209 +0.01(+6.41%)
Nov 09, 2018 0.0870 0.0870 0.0693 0.0780 946,600 +0.00(+3.86%)
Nov 08, 2018 0.0855 0.0900 0.0750 0.0751 1,190,262 -0.01(-12.67%)
Nov 07, 2018 0.0815 0.0918 0.0815 0.0860 379,528 +0.00(+3.61%)
Nov 06, 2018 0.0815 0.0950 0.0815 0.0830 278,376 -0.00(-2.12%)
Nov 05, 2018 0.0844 0.1000 0.0800 0.0848 848,796 -0.00(-0.35%)
Nov 02, 2018 0.0900 0.1000 0.0800 0.0851 608,700 -0.01(-9.47%)
Nov 01, 2018 0.0990 0.1000 0.0850 0.0940 202,670 +0.00(+2.17%)
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%)
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.