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 (%)
Jul 31, 2018 0.1711 0.1800 0.1700 0.1750 973,756 -0.01(-3.85%)
Jul 30, 2018 0.1711 0.1830 0.1711 0.1820 716,780 +0.01(+3.94%)
Jul 27, 2018 0.1813 0.1910 0.1750 0.1751 751,600 -0.01(-7.84%)
Jul 26, 2018 0.1789 0.1867 0.1786 0.1900 400,453 -0.01(-2.56%)
Jul 25, 2018 0.1887 0.1980 0.1830 0.1950 611,405 -0.00(-1.47%)
Jul 24, 2018 0.2030 0.2170 0.1900 0.1979 1,133,042 -0.01(-3.46%)
Jul 23, 2018 0.1980 0.2150 0.1980 0.2050 578,668 +0.01(+5.13%)
Jul 20, 2018 0.2090 0.2200 0.1900 0.1950 1,405,609 -0.02(-9.42%)
Jul 19, 2018 0.2405 0.2520 0.2100 0.2153 1,032,623 -0.04(-15.37%)
Jul 18, 2018 0.2570 0.2600 0.2350 0.2544 1,903,536 +0.02(+6.39%)
Jul 17, 2018 0.2000 0.2400 0.1876 0.2391 1,558,327 +0.04(+19.61%)
Jul 16, 2018 0.1855 0.2100 0.1800 0.1999 545,959 +0.01(+8.05%)
Jul 13, 2018 0.1850 0.1850 551,298 +0.01(+5.71%)
Jul 12, 2018 0.1700 0.1840 0.1640 0.1750 523,758 -0.00(-1.13%)
Jul 11, 2018 0.1795 0.1866 0.1715 0.1770 794,113 -0.00(-1.01%)
Jul 10, 2018 0.1804 0.1930 0.1740 0.1788 1,328,254 -0.00(-2.45%)
Jul 09, 2018 0.2050 0.2160 0.1800 0.1833 1,261,568 -0.02(-8.35%)
Jul 06, 2018 0.2130 0.2210 0.2000 0.2000 888,194 -0.01(-5.66%)
Jul 05, 2018 0.2250 0.2400 0.2100 0.2120 562,674 -0.02(-7.02%)
Jul 03, 2018 0.2280 0.2280 0.2280 0 +0.00(+1.83%)
Jul 02, 2018 0.2005 0.2250 0.1890 0.2239 902,921 +0.03(+14.23%)
Jun 29, 2018 0.2000 0.2080 0.1725 0.1960 670,077 +0.02(+8.89%)
Jun 28, 2018 0.1830 0.1900 0.1715 0.1800 1,182,000 -0.01(-5.24%)
Jun 27, 2018 0.2105 0.2200 0.1850 0.1900 1,635,482 -0.03(-13.66%)
Jun 26, 2018 0.2300 0.2334 0.2000 0.2200 1,404,296 -0.01(-5.58%)
Jun 25, 2018 0.2295 0.2400 0.2102 0.2330 1,752,815 -0.01(-3.40%)
Jun 22, 2018 0.2500 0.2660 0.2380 0.2412 1,464,038 -0.03(-9.73%)
Jun 21, 2018 0.2970 0.2970 0.2500 0.2672 1,880,443 -0.01(-3.88%)
Jun 20, 2018 0.2885 0.2970 0.2750 0.2780 778,698 -0.00(-0.75%)
Jun 19, 2018 0.3025 0.3089 0.2800 0.2801 906,200 -0.02(-6.63%)
Jun 18, 2018 0.3030 0.3129 0.2830 0.3000 726,194 +0.01(+1.71%)
Jun 15, 2018 0.3075 0.2832 0.2949 1,484,864 -0.01(-4.08%)
Jun 14, 2018 0.3190 0.3350 0.2940 0.3075 1,847,569 -0.02(-5.67%)
Jun 13, 2018 0.3340 0.3505 0.3200 0.3260 1,083,807 -0.02(-4.93%)
Jun 12, 2018 0.3462 0.3600 0.3350 0.3429 1,398,142 -0.01(-3.68%)
Jun 11, 2018 0.3740 0.3868 0.3485 0.3560 1,317,869 -0.03(-7.77%)
Jun 08, 2018 0.3785 0.3880 0.3700 0.3860 1,284,968 +0.02(+4.32%)
Jun 07, 2018 0.3600 0.3788 0.3510 0.3700 786,830 +0.00(+0.54%)
Jun 06, 2018 0.3610 0.3680 1,301,011 -0.01(-2.05%)
Jun 05, 2018 0.3810 0.3958 0.3675 0.3757 1,684,848 -0.02(-4.16%)
Jun 04, 2018 0.3650 0.3958 0.3574 0.3920 2,024,502 +0.03(+7.40%)
Jun 01, 2018 0.3745 0.3770 0.3520 0.3650 615,231 -0.00(-0.54%)
May 31, 2018 0.3600 0.3700 0.3460 0.3670 1,076,700 +0.01(+1.94%)
May 30, 2018 0.3678 0.3775 0.3380 0.3600 1,024,951 +0.00(+1.32%)
May 29, 2018 0.3550 0.3751 0.3420 0.3553 1,240,097 -0.00(-0.36%)
May 25, 2018 0.3566 0.3566 0.3566 0 -0.01(-3.75%)
May 24, 2018 0.3570 0.3780 0.3510 0.3705 981,057 +0.00(+1.07%)
May 23, 2018 0.3580 0.3860 0.3511 0.3666 717,881 -0.02(-4.74%)
May 22, 2018 0.3646 0.4000 0.3510 0.3848 1,248,753 -0.00(-0.82%)
May 21, 2018 0.3660 0.3880 0.3628 0.3880 1,211,855 +0.03(+7.69%)
May 18, 2018 0.3495 0.3650 0.3370 0.3603 805,450 +0.00(+0.08%)
May 17, 2018 0.3600 0.3640 0.3320 0.3600 620,478 +0.01(+2.86%)
May 16, 2018 0.3508 0.3640 0.3357 0.3500 858,709 -0.00(-0.51%)
May 15, 2018 0.3720 0.3900 0.3400 0.3518 1,239,889 -0.03(-8.39%)
May 14, 2018 0.3215 0.3900 0.3200 0.3840 1,926,382 +0.07(+21.52%)
May 11, 2018 0.3089 0.3290 0.3089 0.3160 796,560 +0.00(+0.16%)
May 10, 2018 0.3105 0.3245 0.2995 0.3155 1,167,391 +0.00(+1.48%)
May 09, 2018 0.3060 0.3300 0.3000 0.3109 1,179,770 +0.00(+0.29%)
May 08, 2018 0.3500 0.3600 0.3050 0.3100 1,445,570 -0.04(-11.43%)
May 07, 2018 0.3870 0.3900 0.3500 0.3500 1,934,720 -0.05(-11.39%)
May 04, 2018 0.4050 0.4170 0.3850 0.3950 861,131 -0.01(-3.59%)
May 03, 2018 0.4080 0.4300 0.3850 0.4097 994,051 +0.02(+4.14%)
May 02, 2018 0.4160 0.4400 0.3900 0.3934 779,316 -0.02(-5.20%)
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.