BLKCF - Global Gaming Technologies Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.00800.01000.00800.00800.008073,400
Jan 16, 20200.01100.01100.00800.01000.010037,500
Jan 15, 20200.01000.01000.00900.01000.010086,400
Jan 14, 20200.00800.01100.00800.01000.0100158,200
Jan 13, 20200.00700.01100.00700.00800.0080120,700
Jan 10, 20200.01300.01300.00800.01000.0100151,500
Jan 09, 20200.00700.01100.00700.01100.0110532,200
Jan 08, 20200.00600.01000.00600.00800.0080283,300
Jan 07, 20200.00500.01000.00500.00800.0080475,000
Jan 06, 20200.00600.01000.00600.00600.0060269,500
Jan 03, 20200.00700.00800.00600.00700.0070202,400
Jan 02, 20200.01300.01300.00600.00800.0080305,300
Dec 31, 20190.00600.00900.00600.00800.0080450,600
Dec 30, 20190.00600.01000.00600.00600.0060481,500
Dec 27, 20190.00700.00800.00600.00700.0070450,100
Dec 26, 20190.00700.00800.00700.00800.0080116,200
Dec 24, 20190.00700.00800.00700.00700.0070143,300
Dec 23, 20190.00700.00700.00700.00700.0070225,100
Dec 20, 20190.00700.00900.00700.00700.0070262,300
Dec 19, 20190.00700.00800.00700.00700.007093,400
Dec 18, 20190.01000.01000.00700.00800.0080222,300
Dec 17, 20190.00700.00900.00700.00800.0080424,000
Dec 16, 20190.00700.01100.00700.00800.0080829,000
Dec 13, 20190.00900.00900.00700.00800.0080483,000
Dec 12, 20190.00900.01100.00900.00900.0090251,100
Dec 11, 20190.00900.01100.00900.00900.0090172,500
Dec 10, 20190.00900.01000.00300.00900.0090675,400
Dec 09, 20190.01200.01200.00900.01000.0100212,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...