BLKCF - Global Gaming Technologies Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec. 09, 20190.01180.01180.00900.00950.0095208,989
Dec. 06, 20190.00900.01200.00900.01200.012077,700
Dec. 05, 20190.01000.01200.00900.01200.012036,600
Dec. 04, 20190.01000.01200.01000.01100.011014,475
Dec. 03, 20190.00900.01100.00900.01000.010076,000
Dec. 02, 20190.00700.01200.00700.01000.010085,800
Nov. 29, 20190.01500.01500.01000.01000.0100414,900
Nov. 27, 20190.01300.01300.00900.01100.011042,400
Nov. 26, 20190.01000.01300.00700.01000.010039,700
Nov. 25, 20190.01000.01300.00900.01100.0110418,300
Nov. 22, 20190.00900.01100.00900.00900.0090117,400
Nov. 21, 20190.01000.01100.00900.01000.0100117,300
Nov. 20, 20190.01200.01200.00900.01000.0100102,400
Nov. 19, 20190.00900.01100.00900.00900.0090258,800
Nov. 18, 20190.01100.01200.00900.00900.0090360,200
Nov. 15, 20190.01000.01200.01000.01200.0120123,200
Nov. 14, 20190.01000.01100.01000.01100.0110168,400
Nov. 13, 20190.01100.01200.01000.01000.01001,634,300
Nov. 12, 20190.01100.01300.01100.01100.0110659,000
Nov. 11, 20190.01100.01400.01100.01100.011029,100
Nov. 08, 20190.01100.01500.01100.01100.0110437,300
Nov. 07, 20190.01500.01500.01300.01300.013051,400
Nov. 06, 20190.01800.01800.01100.01500.0150144,800
Nov. 05, 20190.01200.01500.01200.01200.012068,200
Nov. 04, 20190.01100.01500.01100.01500.0150268,600
Nov. 01, 20190.01100.01700.01100.01500.0150403,100
Oct. 31, 20190.01200.01500.01200.01200.012078,700
Oct. 30, 20190.01300.01500.01100.01200.012019,300
Oct. 29, 20190.01500.01500.01100.01100.0110126,000
Oct. 28, 20190.01500.01500.01400.01400.014033,300
Oct. 25, 20190.01500.01500.01100.01500.0150121,600
Oct. 24, 20190.01000.01700.01000.01500.01501,027,700
Oct. 23, 20190.01000.01500.01000.01100.011024,200
Oct. 22, 20190.01000.01600.01000.01300.013019,700
Oct. 21, 20190.01600.01600.01000.01100.0110423,400
Oct. 18, 20190.01500.01500.01300.01300.0130112,800
Oct. 17, 20190.01100.01600.01100.01400.014014,800
Oct. 16, 20190.01200.01500.00900.01400.014048,300
Oct. 15, 20190.01500.01700.00900.01300.0130105,600
Oct. 14, 20190.01500.01700.01500.01600.016021,600
Oct. 11, 20190.01200.01800.00900.01500.015087,300
Oct. 10, 20190.01400.01800.01400.01500.015014,000
Oct. 09, 20190.01200.02000.01200.01500.0150163,800
Oct. 08, 20190.01600.02000.01500.02000.0200221,200
Oct. 07, 20190.01600.01800.01600.01600.016022,600
Oct. 04, 20190.01200.02000.01200.01600.016015,300
Oct. 03, 20190.01600.02000.01600.01900.019038,600
Oct. 02, 20190.01600.01700.01600.01700.01704,500
Oct. 01, 20190.01600.01900.01600.01700.01707,600
Sep. 30, 20190.02400.02400.01700.01900.0190114,600
Sep. 27, 20190.02300.02300.01700.01700.017075,000
Sep. 26, 20190.01500.02500.01500.01900.019044,600
Sep. 25, 20190.01500.02300.01500.01700.017026,100
Sep. 24, 20190.01600.02200.01600.01600.0160419,800
Sep. 23, 20190.02000.02500.01600.01600.0160339,900
Sep. 20, 20190.02100.02200.02000.02000.020056,500
Sep. 19, 20190.01800.02100.01600.02000.0200218,600
Sep. 18, 20190.01500.02100.01500.02000.020085,300
Sep. 17, 20190.02000.02400.01600.02000.0200187,200
Sep. 16, 20190.02400.02400.01500.02000.0200117,000
Sep. 13, 20190.01600.01800.01600.01700.017028,700
Sep. 12, 20190.01500.02100.01500.01800.018071,500
Sep. 11, 20190.01900.02000.01700.02000.0200208,600
Sep. 10, 20190.01800.02000.01700.01900.019031,500
Sep. 09, 20190.01900.01900.01700.01900.0190142,200
Sep. 06, 20190.01800.01900.01600.01900.0190141,700
Sep. 05, 20190.02100.02100.01500.01600.0160318,000
Sep. 04, 20190.01800.02000.01500.02000.0200135,300
Sep. 03, 20190.02200.02200.01300.01500.015075,900
Aug. 30, 20190.01500.02000.01500.01800.018086,100
Aug. 29, 20190.01300.01600.01200.01500.0150485,900
Aug. 28, 20190.01300.01800.01300.01400.0140354,700
Aug. 27, 20190.01400.01600.01400.01500.015097,400
Aug. 26, 20190.01700.02100.01200.01500.01502,903,700
Aug. 23, 20190.01200.02200.01200.02000.0200131,600
Aug. 22, 20190.02200.02200.01700.01700.0170514,200
Aug. 21, 20190.01700.02000.01500.02000.0200737,200
Aug. 20, 20190.02000.02900.01300.01600.01603,235,900
Aug. 19, 20190.02800.02800.02000.02000.0200281,600
Aug. 16, 20190.02100.02100.02100.02100.0210-
Aug. 15, 20190.02000.02900.01900.02100.0210633,000
Aug. 14, 20190.02900.02900.01700.02300.02301,417,200
Aug. 13, 20190.01800.03100.01800.03000.03001,238,600
Aug. 12, 20190.01900.03100.01900.03000.0300141,500
Aug. 09, 20190.02000.03000.02000.03000.0300345,300
Aug. 08, 20190.01800.03100.01800.02900.0290512,400
Aug. 07, 20190.02900.02900.02300.02300.0230461,800
Aug. 06, 20190.02900.02900.02400.02500.0250134,100
Aug. 05, 20190.02500.03100.02300.02900.0290764,300
Aug. 02, 20190.02300.03100.02300.02700.0270252,900
Aug. 01, 20190.03200.03300.02500.02900.0290406,400
Jul. 31, 20190.02900.03100.02500.02500.0250382,400
Jul. 30, 20190.03200.03200.02800.02800.0280276,100
Jul. 29, 20190.02800.03100.02700.03000.0300569,100
Jul. 26, 20190.02800.03200.02500.02800.0280439,900
Jul. 25, 20190.02300.03000.02300.02700.0270115,600
Jul. 24, 20190.02800.02900.02300.02700.0270763,000
Jul. 23, 20190.03500.03500.01800.02800.02801,089,400
Jul. 22, 20190.03400.03400.02500.03100.0310906,800
Jul. 19, 20190.03100.03100.02300.02500.0250979,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...