GDET

GD Entertainment and Tec... (PK) Historical Data

GDET Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 0.0017 -0.0002 -10.53% 0.0019 0.0019 0.0017 55,674,092
May 13 2021 0.0019 0.0001 5.56% 0.0018 0.002 0.0017 42,813,659
May 12 2021 0.0018 -0.00005 -2.7% 0.0019 0.002 0.0017 53,585,786
May 11 2021 0.00185 0.00 +0.00% 0.0019 0.0023 0.0018 0
May 11 2021 0.00185 0.00005 2.78% 0.0019 0.0023 0.0018 189,409,638
May 10 2021 0.0018 0.0002 12.5% 0.0015 0.0022 0.0015 271,883,970
May 07 2021 0.0016 0.0001 6.67% 0.0016 0.0017 0.0015 30,328,152
May 06 2021 0.0015 0.00 +0.00% 0.0015 0.0017 0.0015 0
May 06 2021 0.0015 -0.00015 -9.09% 0.0015 0.0017 0.0015 27,490,818
May 05 2021 0.00165 -0.00005 -2.94% 0.0017 0.0017 0.0015 23,539,343
May 04 2021 0.0017 0.00 0.0% 0.0015 0.0017 0.0015 37,313,340
May 03 2021 0.0017 0.00 +0.00% 0.0018 0.0018 0.0015 0
May 03 2021 0.0017 0.00 0.0% 0.0018 0.0018 0.0015 70,714,745
Apr 30 2021 0.0017 -0.0003 -15.0% 0.002 0.002 0.0016 64,228,368
Apr 29 2021 0.002 0.00 +0.00% 0.0017 0.0022 0.0016 0
Apr 29 2021 0.002 0.0003 17.65% 0.0017 0.0022 0.0016 214,319,584
Apr 28 2021 0.0017 0.00 +0.00% 0.0017 0.0018 0.0016 0
Apr 28 2021 0.0017 0.0001 6.25% 0.0017 0.0018 0.0016 49,887,384
Apr 27 2021 0.0016 -0.0001 -5.88% 0.0018 0.0018 0.0016 21,118,735
Apr 26 2021 0.0017 -0.0001 -5.56% 0.0018 0.0018 0.0016 33,847,345
Apr 23 2021 0.0018 0.00 +0.00% 0.0016 0.0018 0.0016 0
Apr 23 2021 0.0018 0.0001 5.88% 0.0016 0.0018 0.0016 28,532,988
Apr 22 2021 0.0017 0.00 0.0% 0.0016 0.00175 0.0015 37,023,497
Apr 21 2021 0.0017 0.00 +0.00% 0.0016 0.0018 0.0014 0
Apr 21 2021 0.0017 0.0002 13.33% 0.0016 0.0018 0.0014 118,289,951
Apr 20 2021 0.0015 -0.0001 -6.25% 0.0017 0.0017 0.0014 80,422,076
Apr 19 2021 0.0016 0.00 +0.00% 0.0016 0.0018 0.0014 0
Apr 19 2021 0.0016 0.00005 3.23% 0.0016 0.0018 0.0014 57,029,839
Apr 16 2021 0.00155 -0.00015 -8.82% 0.0016 0.0017 0.0014 68,350,276
Apr 15 2021 0.0017 0.00 +0.00% 0.0017 0.0018 0.0015 0
Apr 15 2021 0.0017 -0.0001 -5.56% 0.0017 0.0018 0.0015 83,114,505
Apr 14 2021 0.0018 -0.0001 -5.26% 0.0019 0.0019 0.0016 86,975,624
Apr 13 2021 0.0019 -0.0001 -5.0% 0.0021 0.0021 0.0017 87,309,354
Apr 12 2021 0.002 0.00 +0.00% 0.0023 0.0025 0.002 0
Apr 12 2021 0.002 -0.0002 -9.09% 0.0023 0.0025 0.002 110,483,761
Apr 09 2021 0.0022 0.00 0.0% 0.0023 0.0024 0.0021 113,294,176
Apr 08 2021 0.0022 0.0003 15.79% 0.0018 0.0026 0.0018 440,413,568
Apr 07 2021 0.0019 0.00 +0.00% 0.0019 0.002 0.0018 0
Apr 07 2021 0.0019 -0.0001 -5.0% 0.0019 0.002 0.0018 81,169,506
Apr 06 2021 0.002 0.0002 11.11% 0.0019 0.0021 0.0017 108,944,070
Apr 05 2021 0.0018 -0.0001 -5.26% 0.0018 0.0019 0.0017 104,832,103
Apr 02 2021 0.0019 0.00 +0.00% 0.0019 0.002 0.0016 0
Apr 01 2021 0.0019 0.00 0.0% 0.0019 0.002 0.0016 124,626,949
Mar 31 2021 0.0019 0.00 +0.00% 0.0021 0.0022 0.0018 0
Mar 31 2021 0.0019 -0.0002 -9.52% 0.0021 0.0022 0.0018 66,537,336
Mar 30 2021 0.0021 0.0001 5.0% 0.0019 0.0021 0.0016 148,623,430
Mar 29 2021 0.002 -0.0002 -9.09% 0.0022 0.0024 0.0018 142,087,595
Mar 26 2021 0.0022 -0.0002 -8.33% 0.0024 0.0024 0.0021 87,963,973
Mar 25 2021 0.0024 -0.0003 -11.11% 0.0028 0.003 0.002 178,774,467
Mar 24 2021 0.0027 0.00 +0.00% 0.0031 0.0035 0.0026 0
Mar 24 2021 0.0027 -0.0004 -12.9% 0.0031 0.0035 0.0026 189,160,609
Mar 23 2021 0.0031 -0.001 -24.39% 0.0042 0.0046 0.0029 343,413,217
Mar 22 2021 0.0041 0.00 +0.00% 0.0038 0.0045 0.0033 0
Mar 22 2021 0.0041 0.0008 24.24% 0.0038 0.0045 0.0033 547,897,108
Mar 19 2021 0.0033 0.0001 3.13% 0.0032 0.0034 0.00275 367,773,497
Mar 18 2021 0.0032 0.0012 60.0% 0.002 0.0038 0.0019 929,923,323
Mar 17 2021 0.002 0.00 +0.00% 0.0018 0.0023 0.0018 0
Mar 17 2021 0.002 0.0002 11.11% 0.0018 0.0023 0.0018 120,146,344
Mar 16 2021 0.0018 0.00 +0.00% 0.0021 0.0022 0.0018 0
Mar 16 2021 0.0018 -0.00025 -12.2% 0.0021 0.0022 0.0018 189,191,188
Mar 15 2021 0.00205 0.00055 36.67% 0.0016 0.0023 0.00155 548,780,875
Mar 12 2021 0.0015 -0.00005 -3.23% 0.0016 0.0017 0.0014 96,069,566
Mar 11 2021 0.00155 -0.00015 -8.82% 0.0017 0.0017 0.0015 41,751,669
Mar 10 2021 0.0017 0.00 0.0% 0.0018 0.0018 0.0016 34,312,344
Mar 09 2021 0.0017 0.00 +0.00% 0.0016 0.0018 0.0015 0
Mar 09 2021 0.0017 0.0001 6.25% 0.0016 0.0018 0.0015 55,643,595
Mar 08 2021 0.0016 0.00 0.0% 0.0016 0.0017 0.0013 226,509,168
Mar 05 2021 0.0016 0.00 +0.00% 0.0016 0.0017 0.0013 0
Mar 05 2021 0.0016 0.00005 3.23% 0.0016 0.0017 0.0013 70,513,185
Mar 04 2021 0.00155 0.00 +0.00% 0.0016 0.0019 0.0013 0
Mar 04 2021 0.00155 -0.00015 -8.82% 0.0016 0.0019 0.0013 153,984,831
Mar 03 2021 0.0017 -0.0003 -15.0% 0.002 0.0022 0.0016 120,250,153
Mar 02 2021 0.002 -0.0004 -16.67% 0.0025 0.0025 0.0019 141,101,933
Mar 01 2021 0.0024 0.00 +0.00% 0.00255 0.0031 0.0021 0
Mar 01 2021 0.0024 -0.00015 -5.88% 0.00255 0.0031 0.0021 282,704,561
Feb 26 2021 0.00255 0.00 +0.00% 0.0024 0.0027 0.0018 0
Feb 26 2021 0.00255 0.00025 10.87% 0.0024 0.0027 0.0018 280,356,011
Feb 25 2021 0.0023 0.0003 15.0% 0.002 0.00265 0.0019 162,152,254
Feb 24 2021 0.002 0.00 +0.00% 0.002 0.0021 0.00165 0
Feb 24 2021 0.002 0.0003 17.65% 0.002 0.0021 0.00165 126,754,349
Feb 23 2021 0.0017 0.00 +0.00% 0.0019 0.0021 0.0014 0
Feb 23 2021 0.0017 -0.0003 -15.0% 0.0019 0.0021 0.0014 138,302,912
Feb 22 2021 0.002 0.00 0.0% 0.00195 0.0022 0.0016 124,864,166
Feb 19 2021 0.002 -0.0001 -4.76% 0.0021 0.0025 0.0019 137,807,120
Feb 18 2021 0.0021 0.00 +0.00% 0.0025 0.0027 0.0019 0
Feb 18 2021 0.0021 -0.0004 -16.0% 0.0025 0.0027 0.0019 133,365,406
Feb 17 2021 0.0025 0.0004 19.05% 0.002 0.0026 0.002 144,255,717
Feb 16 2021 0.0021 0.00 +0.00% 0.00185 0.0022 0.0018 0
Feb 16 2021 0.0021 0.0003 16.67% 0.00185 0.0022 0.0018 175,697,215


Your Recent History
USOTC
GDET
GD Enterta..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.