BLKCF - Global Gaming Technologies Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 20190.06900.06900.05200.05500.0550242,100
Jun 17, 20190.06100.06500.05700.06000.060062,700
Jun 14, 20190.05500.06500.05500.06200.0620101,500
Jun 13, 20190.06400.06500.05100.06000.060062,200
Jun 12, 20190.04500.06500.04500.05500.0550238,600
Jun 11, 20190.05000.05500.05000.05500.0550215,200
Jun 10, 20190.06000.06400.05100.05500.0550276,400
Jun 07, 20190.06000.06700.05500.05900.0590176,300
Jun 06, 20190.05400.06500.05100.06500.065030,300
Jun 05, 20190.04900.07000.04900.06600.0660126,300
Jun 04, 20190.07000.07000.05500.06500.0650102,500
Jun 03, 20190.04400.07000.04400.06500.0650274,200
May 31, 20190.04600.06100.04600.06000.0600260,300
May 30, 20190.05500.05500.04600.05300.0530344,300
May 29, 20190.06200.06200.04600.05300.0530825,300
May 28, 20190.06400.06700.05500.05900.0590719,900
May 24, 20190.07400.07900.05700.07000.0700367,700
May 23, 20190.06800.07600.05900.06700.0670486,400
May 22, 20190.09000.09000.06300.06500.0650557,100
May 21, 20190.07000.07500.07000.07200.0720305,100
May 20, 20190.07500.07900.07200.07200.0720492,200
May 17, 20190.06800.08000.06800.07000.0700357,800
May 16, 20190.06800.08000.06800.07200.0720202,200
May 15, 20190.06300.08500.06300.07500.0750114,700
May 14, 20190.08400.08400.07300.07800.0780352,700
May 13, 20190.08000.08500.07700.07700.0770631,500
May 10, 20190.08800.09200.08000.08000.0800203,800
May 09, 20190.08400.09500.08300.08900.089060,800
May 08, 20190.09500.09500.08300.08600.086044,700
May 07, 20190.07500.09500.07500.08800.088040,900
May 06, 20190.08500.09900.08300.09500.0950389,500
May 03, 20190.09000.09200.08000.08800.0880110,700
May 02, 20190.08900.09600.08400.09000.0900169,000
May 01, 20190.09800.10300.09400.09500.0950119,700
Apr 30, 20190.10800.10800.09700.10000.1000134,500
Apr 29, 20190.09800.11300.09800.10200.1020151,500
Apr 26, 20190.12000.12200.10000.10000.1000116,200
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, 20190.18000.18000.16000.16100.1610291,100
Apr 03, 20190.18000.20800.17500.18000.1800141,000
Apr 02, 20190.20000.20400.18100.18300.1830758,700
Apr 01, 20190.22000.22000.18700.20800.2080133,700
Mar 29, 20190.20000.20000.19500.19600.196072,100
Mar 28, 20190.19500.21000.19300.19600.196091,200
Mar 27, 20190.23000.23000.19000.22000.2200268,200
Mar 26, 20190.22000.22000.20600.21200.2120249,300
Mar 25, 20190.21500.23700.20700.21900.2190136,900
Mar 22, 20190.23500.25400.20300.21000.2100464,900
Mar 21, 20190.22500.25500.21700.24500.2450157,000
Mar 20, 20190.22700.27000.22100.22500.2250491,500
Mar 19, 20190.24201.79000.14900.21400.2140617,400
Mar 19, 201910/1 Stock Split
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...