BLKCF - Global Gaming Technologies Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20190.09900.12000.09200.10500.1050463,500
Apr 24, 20190.10600.10800.09000.09500.0950223,800
Apr 23, 20190.10800.11000.08400.10000.1000282,800
Apr 22, 20190.10700.13000.10000.10900.1090262,000
Apr 18, 20190.11500.12900.11500.11800.1180109,200
Apr 17, 20190.12100.13000.11700.12500.1250129,100
Apr 16, 20190.13800.13800.12000.13000.1300409,600
Apr 15, 20190.14900.15000.12900.13700.1370385,900
Apr 12, 20190.14100.15000.14000.14000.1400160,800
Apr 11, 20190.15700.15700.14500.14500.1450646,700
Apr 10, 20190.15400.17600.14400.15200.1520476,200
Apr 09, 20190.15500.16500.14700.15700.1570289,800
Apr 08, 20190.19500.19500.16000.16300.1630254,900
Apr 05, 20190.15200.19500.15200.17200.1720229,600
Apr 04, 2019------
Apr 03, 2019------
Apr 02, 2019------
Apr 01, 2019------
Mar 29, 2019------
Mar 28, 2019------
Mar 27, 2019------
Mar 26, 2019------
Mar 25, 2019------
Mar 22, 2019------
Mar 21, 2019------
Mar 20, 2019------
Mar 19, 2019------
Mar 18, 20190.02400.02900.02100.02200.02206,268,600
Mar 15, 20190.02500.02700.02400.02600.02602,450,700
Mar 14, 20190.03000.03000.02500.02500.02501,445,600
Mar 13, 20190.02500.02800.02500.02700.0270828,500
Mar 12, 20190.02500.03000.02500.02500.0250920,500
Mar 11, 20190.02600.03000.02500.02800.02801,280,800
Mar 08, 20190.03000.03300.02600.02700.02702,681,000
Mar 07, 20190.02800.03300.02700.03000.03001,185,500
Mar 06, 20190.02500.03600.02200.02900.02901,635,300
Mar 05, 20190.03000.03600.02600.02900.02901,157,800
Mar 04, 20190.03500.03600.02300.02900.02904,515,000
Mar 01, 20190.02100.03700.02100.03500.03507,529,400
Feb 28, 20190.02000.02300.02000.02100.0210648,300
Feb 27, 20190.02100.02200.02000.02100.02102,125,400
Feb 26, 20190.02000.02200.01300.02200.02201,778,400
Feb 25, 20190.02000.02200.02000.02200.02201,402,200
Feb 22, 20190.02000.02200.01700.02200.02202,648,100
Feb 21, 20190.02100.02200.02000.02100.02103,646,800
Feb 20, 20190.02100.02100.02000.02000.02003,557,600
Feb 19, 20190.02100.02100.01700.02100.02106,709,200
Feb 15, 20190.02000.02500.02000.02000.02001,884,300
Feb 14, 20190.01500.02800.01500.02200.02202,995,400
Feb 13, 20190.01700.02500.01700.02000.02001,075,300
Feb 12, 20190.01800.02100.01400.02000.02008,104,900
Feb 11, 20190.02200.02200.01700.02000.02002,851,000
Feb 08, 20190.02200.02200.01400.01800.01803,311,900
Feb 07, 20190.01500.02100.01500.02000.02001,517,200
Feb 06, 20190.01800.02200.01800.02000.02001,415,600
Feb 05, 20190.02000.02500.02000.02200.02201,856,400
Feb 04, 20190.02600.02600.01400.02100.02103,393,400
Feb 01, 20190.02500.02500.01900.02200.02201,391,100
Jan 31, 20190.02300.02400.01900.02000.02001,994,000
Jan 30, 20190.02500.02600.02000.02200.02201,367,100
Jan 29, 20190.02000.02600.01700.02500.02501,098,600
Jan 28, 20190.02100.02600.01900.02000.02001,437,500
Jan 25, 20190.02800.02800.02000.02400.02402,600,100
Jan 24, 20190.02700.02700.02200.02400.02401,298,800
Jan 23, 20190.02800.03100.02500.02600.02601,831,100
Jan 22, 20190.03300.03500.02500.02800.02802,412,600
Jan 18, 20190.03100.03700.03100.03400.0340783,200
Jan 17, 20190.03600.03600.03000.03000.0300588,600
Jan 16, 20190.03100.04000.03000.03500.0350441,300
Jan 15, 20190.03300.03300.02700.03100.0310352,200
Jan 14, 20190.03100.03500.02700.03200.0320338,800
Jan 11, 20190.03500.03500.02700.03200.0320928,100
Jan 10, 20190.03000.03500.03000.03200.03201,100,600
Jan 09, 20190.03800.04100.03000.03000.03003,401,700
Jan 08, 20190.04200.04500.03900.03900.03901,441,000
Jan 07, 20190.04800.05400.03900.03900.03901,771,700
Jan 04, 20190.05400.05600.04100.04800.04801,277,400
Jan 03, 20190.04600.05600.04200.05300.0530492,700
Jan 02, 20190.04800.04800.03900.04600.0460323,300
Dec 31, 20180.04000.04300.03800.04300.04301,529,000
Dec 28, 20180.04600.04600.04000.04300.0430822,200
Dec 27, 20180.04600.04900.04000.04000.0400772,400
Dec 26, 20180.04400.04600.04000.04500.0450583,900
Dec 24, 20180.04100.04800.04100.04300.0430381,600
Dec 21, 20180.04600.05000.04400.04400.0440487,800
Dec 20, 20180.05300.05500.04300.04800.0480564,900
Dec 19, 20180.04600.05500.04000.05000.05001,425,900
Dec 18, 20180.04800.05000.04000.04600.0460624,400
Dec 17, 20180.04700.05400.04500.04700.0470512,800
Dec 14, 20180.04800.05400.04700.05100.0510677,500
Dec 13, 20180.04600.05400.04600.05300.0530308,400
Dec 12, 20180.04600.05700.04600.05500.0550607,200
Dec 11, 20180.05000.05600.04800.05100.0510399,700
Dec 10, 20180.05000.05500.04700.05400.0540592,900
Dec 07, 20180.05200.05400.04700.05400.0540398,200
Dec 06, 20180.05300.06000.04700.05400.0540402,400
Dec 04, 20180.05700.05800.04800.05700.05702,401,600
Dec 03, 20180.05100.06200.05000.05700.0570791,100
Nov 30, 20180.06000.06200.04700.05800.0580944,600
Nov 29, 20180.05900.06100.05300.06000.0600593,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...