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 (CSE: BLOC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jun 29, 2018 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Jun 28, 2018 0.2350 0.2500 0.2250 0.2350 671,814 -0.01(-4.08%)
Jun 27, 2018 0.2800 0.2850 0.2400 0.2450 1,323,014 -0.04(-12.50%)
Jun 26, 2018 0.2950 0.3050 0.2650 0.2800 1,075,592 -0.02(-8.20%)
Jun 25, 2018 0.3050 0.3100 0.2900 0.3050 1,226,652 -0.01(-3.17%)
Jun 22, 2018 0.3400 0.3450 0.3150 0.3150 926,102 -0.03(-7.35%)
Jun 21, 2018 0.3800 0.3800 0.3350 0.3400 1,065,483 -0.03(-9.33%)
Jun 20, 2018 0.3800 0.3800 0.3700 0.3750 657,128 +0.01(+1.35%)
Jun 19, 2018 0.4000 0.4050 0.3700 0.3700 689,387 -0.03(-6.33%)
Jun 18, 2018 0.4050 0.4050 0.3750 0.3950 584,939 +0.02(+3.95%)
Jun 15, 2018 0.4000 0.3750 0.3800 861,462 -0.02(-5.00%)
Jun 14, 2018 0.4200 0.4350 0.3800 0.4000 1,707,862 -0.01(-3.61%)
Jun 13, 2018 0.4400 0.4400 0.4100 0.4150 622,868 -0.02(-4.60%)
Jun 12, 2018 0.4500 0.4650 0.4350 0.4350 1,100,413 -0.02(-3.33%)
Jun 11, 2018 0.4900 0.4950 0.4500 0.4500 1,052,283 -0.04(-9.09%)
Jun 08, 2018 0.4850 0.5000 0.4800 0.4950 1,096,617 +0.01(+2.06%)
Jun 07, 2018 0.4600 0.4900 0.4600 0.4850 938,335 +0.02(+4.30%)
Jun 06, 2018 0.4900 0.5000 0.4650 0.4650 1,226,387 -0.01(-3.12%)
Jun 05, 2018 0.4900 0.5100 0.4700 0.4800 1,452,770 -0.02(-3.03%)
Jun 04, 2018 0.4700 0.5100 0.4650 0.4950 1,847,409 +0.02(+4.21%)
Jun 01, 2018 0.4750 0.4750 0.4550 0.4750 659,153 +0.00(+0.00%)
May 31, 2018 0.4600 0.4750 0.4450 0.4750 1,927,370 +0.01(+3.26%)
May 30, 2018 0.4600 0.4600 0.4500 0.4600 667,332 +0.00(+0.00%)
May 29, 2018 0.4400 0.4750 0.4400 0.4600 758,104 +0.04(+8.24%)
May 28, 2018 0.4600 0.4600 0.4100 0.4250 562,130 -0.04(-7.61%)
May 25, 2018 0.4650 0.4750 0.4500 0.4600 1,113,556 -0.01(-3.16%)
May 24, 2018 0.4550 0.4800 0.4550 0.4750 821,380 +0.01(+1.06%)
May 23, 2018 0.4550 0.4850 0.4550 0.4700 524,138 -0.02(-4.08%)
May 22, 2018 0.4550 0.5000 0.4450 0.4900 914,091 +0.03(+6.52%)
May 18, 2018 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
May 17, 2018 0.4500 0.4600 0.4400 0.4600 778,184 +0.01(+2.22%)
May 16, 2018 0.4500 0.4550 0.4300 0.4500 784,865 +0.00(+0.00%)
May 15, 2018 0.4800 0.5000 0.4400 0.4500 971,337 -0.04(-9.09%)
May 14, 2018 0.4150 0.5000 0.4100 0.4950 1,451,281 +0.09(+20.73%)
May 11, 2018 0.4000 0.4150 0.4000 0.4100 1,429,720 +0.01(+2.50%)
May 10, 2018 0.3850 0.4000 0.3800 0.4000 1,604,324 +0.01(+2.56%)
May 09, 2018 0.3900 0.4100 0.3850 0.3900 1,029,197 -0.01(-1.27%)
May 08, 2018 0.4300 0.4300 0.3950 0.3950 2,222,607 -0.07(-14.13%)
May 07, 2018 0.4850 0.4900 0.4500 0.4600 2,350,103 -0.05(-9.80%)
May 04, 2018 0.5200 0.5300 0.4900 0.5100 785,407 -0.02(-3.77%)
May 03, 2018 0.5200 0.5300 0.4950 0.5300 893,311 +0.01(+1.92%)
May 02, 2018 0.5300 0.5400 0.5000 0.5200 546,634 -0.02(-3.70%)
May 01, 2018 0.5200 0.5400 0.5100 0.5400 592,289 -0.01(-1.82%)
Apr 30, 2018 0.5300 0.5500 0.5200 0.5500 810,462 +0.02(+3.77%)
Apr 27, 2018 0.5300 0.5500 0.5000 0.5300 1,242,512 +0.03(+6.00%)
Apr 26, 2018 0.5400 0.5600 0.4950 0.5000 2,274,277 -0.05(-9.09%)
Apr 25, 2018 0.5600 0.6000 0.5100 0.5500 4,378,098 -0.07(-11.29%)
Apr 24, 2018 0.5500 0.6600 0.5400 0.6200 7,110,020 +0.12(+25.25%)
Apr 23, 2018 0.4800 0.5100 0.4800 0.4950 4,222,866 +0.03(+7.61%)
Apr 20, 2018 0.4350 0.4750 0.4350 0.4600 3,049,353 +0.02(+4.55%)
Apr 19, 2018 0.4350 0.4500 0.4200 0.4400 2,596,685 +0.01(+1.15%)
Apr 18, 2018 0.4600 0.4850 0.4100 0.4350 7,464,983 +0.05(+14.47%)
Apr 17, 2018 0.3800 0.3900 0.3600 0.3800 719,714 +0.01(+1.33%)
Apr 16, 2018 0.3900 0.4200 0.3750 0.3750 606,960 -0.03(-8.54%)
Apr 13, 2018 0.4000 0.4100 0.3750 0.4100 1,500,777 +0.02(+6.49%)
Apr 12, 2018 0.3600 0.4000 0.3550 0.3850 2,239,112 +0.04(+13.24%)
Apr 11, 2018 0.3700 0.3700 0.3300 0.3400 764,911 -0.04(-10.53%)
Apr 10, 2018 0.3750 0.3850 0.3600 0.3800 929,376 +0.01(+1.33%)
Apr 09, 2018 0.3800 0.4100 0.3700 0.3750 688,175 -0.02(-3.85%)
Apr 06, 2018 0.3950 0.4100 0.3800 0.3900 608,777 -0.02(-4.88%)
Apr 05, 2018 0.3700 0.4100 0.3650 0.4100 817,611 +0.04(+10.81%)
Apr 04, 2018 0.3900 0.4150 0.3700 0.3700 1,123,423 -0.04(-8.64%)
Apr 03, 2018 0.4100 0.4250 0.4000 0.4050 1,928,122 -0.01(-2.41%)
Apr 02, 2018 0.4000 0.4150 0.3550 0.4150 1,051,231 +0.05(+13.70%)
Mar 29, 2018 0.3650 0.3650 0.3650 0 +0.01(+1.39%)
Mar 28, 2018 0.3500 0.3950 0.3100 0.3600 2,114,899 +0.01(+1.41%)
Mar 27, 2018 0.3900 0.3950 0.3500 0.3550 983,984 -0.05(-11.25%)
Mar 26, 2018 0.4100 0.4100 0.3750 0.4000 1,140,063 -0.01(-3.61%)
Mar 23, 2018 0.4150 0.4200 0.3900 0.4150 1,524,431 +0.01(+1.22%)
Mar 22, 2018 0.4400 0.4400 0.4100 0.4100 1,266,038 -0.04(-7.87%)
Mar 21, 2018 0.4700 0.4750 0.4450 0.4450 701,003 -0.04(-8.25%)
Mar 20, 2018 0.4800 0.4850 0.4550 0.4850 745,467 -0.01(-2.02%)
Mar 19, 2018 0.4700 0.5000 0.4250 0.4950 2,075,018 +0.02(+4.21%)
Mar 16, 2018 0.4100 0.4750 0.3900 0.4750 2,038,500 +0.07(+18.75%)
Mar 15, 2018 0.3800 0.4100 0.3800 0.4000 766,671 +0.00(+0.00%)
Mar 14, 2018 0.4300 0.4300 0.4000 0.4000 885,447 -0.01(-3.61%)
Mar 13, 2018 0.4450 0.4450 0.4100 0.4150 1,374,830 -0.04(-7.78%)
Mar 12, 2018 0.4800 0.4800 0.4200 0.4500 2,792,108 -0.01(-2.17%)
Mar 09, 2018 0.5200 0.5300 0.4550 0.4600 3,101,160 -0.08(-14.81%)
Mar 08, 2018 0.5500 0.5900 0.5100 0.5400 2,057,275 -0.05(-8.47%)
Mar 07, 2018 0.6400 0.6500 0.5600 0.5900 1,664,266 -0.06(-9.23%)
Mar 06, 2018 0.6000 0.6500 0.5800 0.6500 1,090,805 +0.05(+8.33%)
Mar 05, 2018 0.5900 0.6200 0.5800 0.6000 1,005,124 +0.03(+5.26%)
Mar 02, 2018 0.5800 0.6100 0.5600 0.5700 1,109,613 -0.03(-5.00%)
Mar 01, 2018 0.6000 0.6300 0.5600 0.6000 1,283,250 -0.05(-7.69%)
Feb 28, 2018 0.7000 0.7000 0.6000 0.6500 3,774,435 -0.66(-50.38%)
Feb 27, 2018 1.290 1.350 1.200 1.310 4,149,825 +0.19(+16.96%)
Feb 26, 2018 1.100 1.130 1.070 1.120 1,151,835 +0.03(+2.75%)
Feb 23, 2018 1.090 1.200 1.040 1.090 1,251,951 +0.00(+0.00%)
Feb 22, 2018 1.150 1.170 1.080 1.090 3,237,373 -0.11(-9.17%)
Feb 21, 2018 1.340 1.340 1.170 1.200 1,576,000 -0.16(-11.76%)
Feb 20, 2018 1.390 1.390 1.310 1.360 2,145,515 +0.03(+2.26%)
Feb 16, 2018 1.330 1.330 1.330 0 +0.02(+1.53%)
Feb 15, 2018 1.340 1.370 1.250 1.310 1,359,304 -0.02(-1.50%)
Feb 14, 2018 1.370 1.370 1.240 1.330 2,597,375 -0.01(-0.75%)
Feb 13, 2018 1.390 1.460 1.300 1.340 2,541,378 -0.03(-2.19%)
Feb 12, 2018 1.250 1.410 1.250 1.370 2,632,555 +0.14(+11.38%)
Feb 09, 2018 1.160 1.240 1.090 1.230 1,338,032 +0.04(+3.36%)
Feb 08, 2018 1.240 1.300 1.140 1.190 1,375,800 -0.01(-0.83%)
Feb 07, 2018 1.190 1.230 1.130 1.200 1,802,518 +0.13(+12.15%)
Feb 06, 2018 0.9300 1.110 0.8800 1.070 2,163,476 +0.15(+16.30%)
Feb 05, 2018 0.9500 1.050 0.8600 0.9200 2,716,224 -0.14(-13.21%)
Feb 02, 2018 1.020 1.050 0.9300 1.060 2,205,358 +0.04(+3.92%)
Feb 01, 2018 1.000 1.050 0.9300 1.020 5,624,544 -0.16(-13.56%)
Jan 31, 2018 1.260 1.260 1.080 1.180 2,455,438 -0.13(-9.92%)
Jan 30, 2018 1.490 1.490 1.260 1.310 2,273,624 -0.19(-12.67%)
Jan 29, 2018 1.600 1.600 1.450 1.500 2,249,873 -0.10(-6.25%)
Jan 26, 2018 1.810 1.860 1.550 1.600 3,878,059 -0.20(-11.11%)
Jan 24, 2018 1.800 1.800 1.800 0 +0.07(+4.05%)
Jan 23, 2018 1.660 1.730 1.530 1.730 1,334,039 +0.05(+2.98%)
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.