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 (%)
Apr 30, 2018 0.4292 0.4300 0.4049 0.4300 1,324,850 +0.02(+4.12%)
Apr 27, 2018 0.4160 0.4300 0.4000 0.4130 1,135,003 +0.01(+3.25%)
Apr 26, 2018 0.4600 0.5000 0.3866 0.4000 2,237,022 -0.03(-6.98%)
Apr 25, 2018 0.4390 0.4958 0.3983 0.4300 2,961,987 -0.05(-11.16%)
Apr 24, 2018 0.4330 0.5140 0.4141 0.4840 5,390,447 +0.10(+26.04%)
Apr 23, 2018 0.4281 0.4467 0.3623 0.3840 2,847,791 +0.02(+5.87%)
Apr 20, 2018 0.3460 0.3850 0.3410 0.3627 3,046,941 +0.02(+4.77%)
Apr 19, 2018 0.3800 0.3800 0.3360 0.3462 1,858,056 -0.00(-0.52%)
Apr 18, 2018 0.3699 0.3870 0.3258 0.3480 1,817,540 +0.05(+16.00%)
Apr 17, 2018 0.3050 0.3220 0.2888 0.3000 643,905 -0.01(-1.64%)
Apr 16, 2018 0.3140 0.3420 0.3020 0.3050 874,864 -0.02(-6.87%)
Apr 13, 2018 0.3275 0.3300 0.2996 0.3275 955,633 +0.02(+5.65%)
Apr 12, 2018 0.2800 0.3170 0.2780 0.3100 1,134,480 +0.04(+14.81%)
Apr 11, 2018 0.2900 0.3000 0.2650 0.2700 1,102,450 -0.03(-9.82%)
Apr 10, 2018 0.3025 0.3119 0.2870 0.2994 730,506 -0.00(-0.20%)
Apr 09, 2018 0.3019 0.3200 0.2920 0.3000 603,329 -0.01(-2.41%)
Apr 06, 2018 0.3100 0.3300 0.2974 0.3074 477,974 -0.01(-3.76%)
Apr 05, 2018 0.2994 0.3252 0.2876 0.3194 783,778 +0.02(+7.91%)
Apr 04, 2018 0.3178 0.3344 0.2914 0.2960 1,025,633 -0.02(-7.53%)
Apr 03, 2018 0.3150 0.3329 0.3071 0.3201 1,603,162 +0.00(+0.82%)
Apr 02, 2018 0.3110 0.4040 0.2754 0.3175 592,787 +0.04(+14.04%)
Mar 29, 2018 0.2784 0.2784 0.2784 0 -0.00(-0.50%)
Mar 28, 2018 0.2710 0.3000 0.2400 0.2798 1,525,773 -0.00(-0.07%)
Mar 27, 2018 0.2950 0.3188 0.2755 0.2800 871,084 -0.02(-7.74%)
Mar 26, 2018 0.3000 0.3250 0.2800 0.3035 790,906 -0.01(-3.89%)
Mar 23, 2018 0.3205 0.3293 0.3050 0.3158 468,618 -0.01(-4.04%)
Mar 22, 2018 0.3300 0.3500 0.3172 0.3291 497,858 -0.02(-6.51%)
Mar 21, 2018 0.3650 0.3750 0.3400 0.3520 362,486 -0.02(-5.07%)
Mar 20, 2018 0.3763 0.3800 0.3460 0.3708 442,003 -0.01(-2.42%)
Mar 19, 2018 0.3600 0.3807 0.3150 0.3800 999,867 +0.02(+5.56%)
Mar 16, 2018 0.3278 0.3600 0.3000 0.3600 879,991 +0.05(+17.00%)
Mar 15, 2018 0.3049 0.3225 0.3000 0.3077 751,564 -0.01(-3.82%)
Mar 14, 2018 0.3450 0.3450 0.3100 0.3199 474,730 -0.00(-0.80%)
Mar 13, 2018 0.3450 0.3526 0.3192 0.3225 544,164 -0.03(-7.86%)
Mar 12, 2018 0.3630 0.3630 0.3300 0.3500 1,078,950 -0.01(-1.96%)
Mar 09, 2018 0.4110 0.4199 0.3541 0.3570 1,388,675 -0.06(-13.35%)
Mar 08, 2018 0.4500 0.4578 0.3950 0.4120 1,201,633 -0.05(-10.34%)
Mar 07, 2018 0.5000 0.5100 0.4442 0.4595 873,600 -0.04(-8.21%)
Mar 06, 2018 0.4748 0.5100 0.4535 0.5006 642,609 +0.04(+8.83%)
Mar 05, 2018 0.4500 0.4910 0.4464 0.4600 689,591 +0.01(+3.28%)
Mar 02, 2018 0.4400 0.4700 0.4360 0.4454 590,646 -0.02(-5.23%)
Mar 01, 2018 0.4791 0.4978 0.4354 0.4700 687,966 -0.04(-7.81%)
Feb 28, 2018 0.6000 0.6080 0.4600 0.5098 1,698,546 -0.53(-50.98%)
Feb 27, 2018 1.024 1.060 0.9530 1.040 1,772,597 +0.15(+16.99%)
Feb 26, 2018 0.8710 0.8900 0.8423 0.8890 343,585 +0.03(+3.37%)
Feb 23, 2018 0.8530 0.9320 0.8230 0.8600 575,135 -0.00(-0.19%)
Feb 22, 2018 0.8616 743,020 -0.09(-9.30%)
Feb 21, 2018 1.090 1.090 0.9300 0.9499 1,028,576 -0.13(-11.95%)
Feb 20, 2018 1.085 1.112 1.039 1.079 605,017 +0.04(+3.73%)
Feb 16, 2018 1.040 1.040 1.040 0 -0.01(-0.63%)
Feb 15, 2018 1.070 1.110 1.002 1.047 833,331 -0.02(-1.63%)
Feb 14, 2018 1.080 1.120 0.9900 1.064 1,238,409 +0.01(+1.32%)
Feb 13, 2018 1.093 1.160 1.030 1.050 1,231,065 -0.04(-3.73%)
Feb 12, 2018 0.9840 1.120 0.9840 1.091 742,204 +0.12(+12.21%)
Feb 09, 2018 0.9358 0.9856 0.8700 0.9721 351,615 +0.03(+2.75%)
Feb 08, 2018 0.9901 1.040 0.9057 0.9460 554,345 -0.01(-0.72%)
Feb 07, 2018 0.9000 0.9779 0.9000 0.9529 827,139 +0.10(+12.11%)
Feb 06, 2018 0.7350 0.8793 0.7010 0.8500 691,844 +0.11(+15.60%)
Feb 05, 2018 0.7660 0.8410 0.7074 0.7353 849,764 -0.12(-13.60%)
Feb 02, 2018 0.7500 0.8456 0.7500 0.8510 848,672 +0.02(+2.90%)
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.