Skip to main content
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 (%)
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%)
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.