GGAM-U.CN - Global Gaming Technologies Corp.

Canadian Sec - Canadian Sec Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.01500.01500.01500.01500.01509,867
Aug 15, 20190.01500.02000.01500.02000.0200439,002
Aug 14, 20190.02000.02500.02000.02000.02001,065,400
Aug 13, 20190.02500.02500.02000.02000.02001,421,799
Aug 12, 20190.02500.03000.02500.02500.0250302,666
Aug 09, 20190.02500.03000.02500.03000.030061,952
Aug 08, 20190.03000.03000.02500.02500.025014,612
Aug 07, 20190.02500.03000.02500.02500.0250312,840
Aug 06, 20190.03000.03000.02500.02500.0250109,207
Aug 02, 20190.02500.03000.02500.03000.030056,374
Aug 01, 20190.03000.03000.03000.03000.030034,311
Jul 31, 20190.03000.03000.02500.02500.0250273,120
Jul 30, 20190.03000.03000.02500.02500.025032,000
Jul 29, 20190.03000.03000.02500.03000.030096,806
Jul 26, 20190.03000.03000.02000.02000.02006,020
Jul 25, 20190.02500.02500.02500.02500.02501,108
Jul 24, 20190.02500.02500.02500.02500.0250147,653
Jul 23, 20190.03000.03000.02500.02500.0250460,709
Jul 22, 20190.03000.03000.02500.03000.0300285,460
Jul 19, 20190.03000.03000.02500.02500.0250558,400
Jul 18, 20190.02500.02500.02500.02500.025078,946
Jul 17, 20190.03000.03000.02500.02500.0250333,237
Jul 16, 20190.03000.03000.02500.02500.0250222,447
Jul 15, 20190.03000.03000.03000.03000.0300-
Jul 12, 20190.03000.03000.02000.03000.03004,385,863
Jul 11, 20190.03000.03500.03000.03000.0300360,910
Jul 10, 20190.04000.04000.02500.03000.03002,080,330
Jul 09, 20190.04500.04500.01000.03500.03502,038,210
Jul 08, 20190.05500.06000.05000.05000.0500158,549
Jul 05, 20190.05000.05500.05000.05500.0550130,218
Jul 04, 20190.05500.05500.05500.05500.05501,075
Jul 03, 20190.05000.05000.05000.05000.0500100,100
Jul 02, 20190.05500.05500.05500.05500.0550-
Jun 28, 20190.05000.05500.05000.05500.0550319,377
Jun 27, 20190.06000.06000.05500.05500.0550649,600
Jun 26, 20190.05500.06000.05500.06000.0600308,610
Jun 25, 20190.05000.06000.05000.05000.0500204,176
Jun 24, 20190.06000.06000.05000.05000.050015,200
Jun 21, 20190.05500.05500.05000.05000.0500214,600
Jun 20, 20190.05000.05000.05000.05000.0500-
Jun 19, 20190.06000.06000.05000.05000.0500232,020
Jun 18, 20190.05500.06000.05500.06000.060063,608
Jun 17, 20190.06500.06500.05500.05500.055013,200
Jun 14, 20190.05500.05500.05500.05500.05501,010
Jun 13, 20190.06000.06500.05000.05000.050097,112
Jun 12, 20190.06000.06000.06000.06000.0600-
Jun 11, 20190.05000.06000.05000.06000.0600104,980
Jun 10, 20190.06000.06500.06000.06500.065072,150
Jun 07, 20190.06000.06000.06000.06000.06009,000
Jun 06, 20190.06500.06500.05500.05500.055074,400
Jun 05, 20190.06000.06000.06000.06000.0600-
Jun 04, 20190.05500.06000.05500.06000.060018,940
Jun 03, 20190.05000.06000.05000.06000.0600134,503
May 31, 20190.05250.06000.05000.06000.0600283,108
May 30, 20190.05500.05500.05000.05000.050016,038
May 29, 20190.06000.06000.05000.05500.05501,119,102
May 28, 20190.06000.06500.05500.06000.0600365,791
May 27, 20190.06000.06000.05000.06000.0600134,946
May 24, 20190.06500.06500.06000.06000.0600278,190
May 23, 20190.06500.07000.06000.06000.0600138,956
May 22, 20190.07000.07500.06500.06500.0650192,347
May 21, 20190.07500.07500.07000.07500.0750312,778
May 17, 20190.07500.07500.07000.07000.0700603,840
May 16, 20190.07000.07500.07000.07000.0700208,655
May 15, 20190.07500.08000.07000.08000.080062,361
May 14, 20190.08000.08000.07500.07500.0750501,065
May 13, 20190.08000.08000.07500.08000.0800552,444
May 10, 20190.08500.08500.08000.08000.0800445,472
May 09, 20190.09000.09000.08500.08500.085036,860
May 08, 20190.09000.09000.09000.09000.090047,600
May 07, 20190.09500.10000.09000.09000.0900813,677
May 06, 20190.08500.09500.08500.09500.0950359,860
May 03, 20190.08500.08500.08000.08500.0850382,437
May 02, 20190.09000.09000.08500.08500.0850232,725
May 01, 20190.09500.09500.09000.09000.090095,783
Apr 30, 20190.10000.10000.09500.09500.095066,002
Apr 29, 20190.10500.10500.09500.10000.1000275,000
Apr 26, 20190.11500.11500.09500.10500.105053,270
Apr 25, 20190.09500.11500.09500.11000.1100444,263
Apr 24, 20190.10000.10000.09500.09500.0950209,813
Apr 23, 20190.11000.11000.09500.10000.1000143,482
Apr 22, 20190.11500.11500.10000.11000.1100174,172
Apr 18, 20190.12000.12500.11000.11500.1150116,910
Apr 17, 20190.13000.13000.12000.12250.122597,404
Apr 16, 20190.13000.13000.12000.13000.1300213,587
Apr 15, 20190.14500.14500.12500.13000.1300248,758
Apr 12, 20190.14500.14500.13500.14000.1400150,970
Apr 11, 20190.14500.15000.14500.14500.1450253,530
Apr 10, 20190.15500.16000.14500.15000.1500512,317
Apr 09, 20190.16000.16000.15500.15500.1550189,391
Apr 08, 20190.16500.17000.15500.16000.1600190,890
Apr 05, 20190.16000.17000.15500.17000.1700230,265
Apr 04, 20190.18000.18000.16500.16500.1650227,329
Apr 03, 20190.18000.18500.17000.17500.1750227,650
Apr 02, 20190.20000.20000.18000.18500.1850646,050
Apr 01, 20190.19000.19000.18500.18500.185056,680
Mar 29, 20190.20000.20000.20000.20000.200032,561
Mar 28, 20190.19500.20500.19000.20000.2000102,451
Mar 27, 20190.23000.23000.19000.20500.2050152,170
Mar 26, 20190.22000.22000.20500.21000.210030,308
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...