BLKCF - Global Gaming Technologies Corp.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jul 18, 20190.02500.03000.02300.02500.02501,331,400
Jul 17, 20190.02600.03200.02500.02500.02501,414,100
Jul 16, 20190.03400.03400.02300.02700.02701,787,000
Jul 15, 20190.03500.03500.02500.02500.02501,401,800
Jul 12, 20190.03600.03600.02000.02500.02503,389,600
Jul 11, 20190.02700.03600.02700.02900.0290818,600
Jul 10, 20190.04000.04400.02300.03400.03401,657,300
Jul 09, 20190.04500.04500.03300.03500.03501,678,600
Jul 08, 20190.05100.07000.04900.05000.0500564,900
Jul 05, 20190.04400.05900.04400.05300.0530620,900
Jul 03, 20190.04400.05700.04400.05000.0500168,300
Jul 02, 20190.06000.06000.04800.05500.0550429,400
Jul 01, 20190.06000.06400.05800.05800.0580129,100
Jun 28, 20190.04400.05900.04400.05500.0550437,900
Jun 27, 20190.05700.06600.05000.05000.0500829,100
Jun 26, 20190.05200.06000.05100.05900.0590855,000
Jun 25, 20190.05300.06200.05100.05700.0570204,000
Jun 24, 20190.06500.06500.04500.05600.0560770,700
Jun 21, 20190.05200.06000.04400.06000.0600236,500
Jun 20, 20190.04800.06500.04800.05700.0570338,800
Jun 19, 20190.06000.06300.05100.05100.051090,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...