Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Global Diamond Exchange Inc (OP: GBDX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2008 0.0009 0.0009 0.0007 0.0007 8,626,135 -0.00(-12.50%)
Mar 28, 2008 0.0009 0.0009 0.0008 0.0008 1,712,000 +0.00(+0.00%)
Mar 27, 2008 0.0008 0.0011 0.0008 0.0008 35,529,960 +0.00(+0.00%)
Mar 26, 2008 0.0009 0.0011 0.0007 0.0008 45,222,240 -0.00(-11.11%)
Mar 25, 2008 0.0007 0.0011 0.0005 0.0009 102,255,264 +0.00(+50.00%)
Mar 24, 2008 0.0009 0.0010 0.0006 0.0006 86,874,848 -0.00(-33.33%)
Mar 21, 2008 0.0010 0.0010 0.0009 0.0009 5,027,644 +0.00(+0.00%)
Mar 20, 2008 0.0010 0.0010 0.0009 0.0009 5,027,644 +0.00(+0.00%)
Mar 19, 2008 0.0009 0.0012 0.0008 0.0009 25,380,284 -0.00(-10.00%)
Mar 18, 2008 0.0009 0.0010 0.0008 0.0010 23,576,526 +0.00(+0.00%)
Mar 17, 2008 0.0011 0.0011 0.0009 0.0010 20,578,544 -0.00(-9.09%)
Mar 14, 2008 0.0010 0.0011 0.0009 0.0011 23,211,390 +0.00(+10.00%)
Mar 13, 2008 0.0012 0.0012 0.0010 0.0010 13,544,131 -0.00(-9.09%)
Mar 12, 2008 0.0010 0.0012 0.0010 0.0011 11,879,852 +0.00(+10.00%)
Mar 11, 2008 0.0011 0.0014 0.0010 0.0010 26,980,802 +0.00(+0.00%)
Mar 10, 2008 0.0013 0.0013 0.0010 0.0010 11,487,149 -0.00(-16.67%)
Mar 07, 2008 0.0015 0.0015 0.0010 0.0012 63,398,452 -0.00(-14.29%)
Mar 06, 2008 0.0010 0.0014 0.0008 0.0014 59,743,096 +0.00(+40.00%)
Mar 05, 2008 0.0013 0.0013 0.0009 0.0010 34,065,012 -0.00(-16.67%)
Mar 04, 2008 0.0008 0.0014 0.0008 0.0012 86,604,720 +0.00(+50.00%)
Mar 03, 2008 0.0009 0.0010 0.0008 0.0008 8,072,500 +0.00(+0.00%)
Feb 29, 2008 0.0008 0.0009 0.0008 0.0008 2,948,000 +0.00(+0.00%)
Feb 28, 2008 0.0010 0.0010 0.0008 0.0008 9,002,022 -0.00(-11.11%)
Feb 27, 2008 0.0008 0.0010 0.0008 0.0009 3,134,734 +0.00(+12.50%)
Feb 26, 2008 0.0009 0.0010 0.0008 0.0008 11,771,944 -0.00(-11.11%)
Feb 25, 2008 0.0009 0.0010 0.0009 0.0009 14,287,992 +0.00(+0.00%)
Feb 22, 2008 0.0010 0.0010 0.0009 0.0009 13,671,041 -0.00(-10.00%)
Feb 21, 2008 0.0010 0.0011 0.0009 0.0010 34,156,936 +0.00(+11.11%)
Feb 20, 2008 0.0013 0.0013 0.0009 0.0009 56,362,988 -0.00(-18.18%)
Feb 19, 2008 0.0013 0.0013 0.0011 0.0011 5,444,766 -0.00(-15.38%)
Feb 18, 2008 0.0013 0.0013 0.0012 0.0013 5,059,923 +0.00(+0.00%)
Feb 15, 2008 0.0013 0.0013 0.0012 0.0013 5,059,923 +0.00(+0.00%)
Feb 14, 2008 0.0013 0.0014 0.0012 0.0013 12,003,564 +0.00(+8.33%)
Feb 13, 2008 0.0012 0.0013 0.0012 0.0012 10,725,415 -0.00(-7.69%)
Feb 12, 2008 0.0013 0.0015 0.0011 0.0013 25,809,440 -0.00(-7.14%)
Feb 11, 2008 0.0013 0.0014 0.0012 0.0014 25,454,796 +0.00(+16.67%)
Feb 08, 2008 0.0013 0.0014 0.0011 0.0012 15,164,646 +0.00(+0.00%)
Feb 07, 2008 0.0013 0.0014 0.0012 0.0012 7,059,152 -0.00(-14.29%)
Feb 06, 2008 0.0014 0.0015 0.0011 0.0014 34,991,248 +0.00(+0.00%)
Feb 05, 2008 0.0013 0.0015 0.0012 0.0014 18,901,292 +0.00(+0.00%)
Feb 04, 2008 0.0013 0.0015 0.0011 0.0014 14,384,111 +0.00(+7.69%)
Feb 01, 2008 0.0015 0.0016 0.0012 0.0013 8,915,245 -0.00(-13.33%)
Jan 31, 2008 0.0011 0.0016 0.0010 0.0015 20,446,000 +0.00(+15.38%)
Jan 30, 2008 0.0013 0.0014 0.0011 0.0013 17,510,816 -0.00(-7.14%)
Jan 29, 2008 0.0016 0.0018 0.0013 0.0014 24,649,840 -0.00(-17.65%)
Jan 28, 2008 0.0013 0.0018 0.0013 0.0017 24,072,212 +0.00(+30.77%)
Jan 25, 2008 0.0012 0.0013 0.0010 0.0013 15,527,374 +0.00(+0.00%)
Jan 24, 2008 0.0011 0.0013 0.0010 0.0013 13,250,088 +0.00(+18.18%)
Jan 23, 2008 0.0013 0.0013 0.0010 0.0011 13,710,539 -0.00(-15.38%)
Jan 22, 2008 0.0016 0.0017 0.0011 0.0013 38,029,780 -0.00(-27.78%)
Jan 21, 2008 0.0017 0.0025 0.0014 0.0018 26,345,768 +0.00(+0.00%)
Jan 18, 2008 0.0017 0.0025 0.0014 0.0018 26,345,768 -0.00(-14.29%)
Jan 17, 2008 0.0023 0.0029 0.0020 0.0021 47,577,256 +0.00(+10.53%)
Jan 16, 2008 0.0011 0.0020 0.0011 0.0019 67,778,512 +0.00(+72.73%)
Jan 15, 2008 0.0010 0.0011 0.0008 0.0011 12,338,322 +0.00(+10.00%)
Jan 14, 2008 0.0009 0.0010 0.0007 0.0010 17,069,514 +0.00(+25.00%)
Jan 11, 2008 0.0010 0.0011 0.0008 0.0008 7,560,223 -0.00(-20.00%)
Jan 10, 2008 0.0010 0.0011 0.0009 0.0010 18,250,536 -0.00(-9.09%)
Jan 09, 2008 0.0011 0.0012 0.0008 0.0011 28,461,370 -0.00(-8.33%)
Jan 08, 2008 0.0012 0.0014 0.0012 0.0012 5,339,904 -0.00(-7.69%)
Jan 07, 2008 0.0013 0.0013 0.0011 0.0013 5,834,261 +0.00(+8.33%)
Jan 04, 2008 0.0013 0.0013 0.0011 0.0012 13,720,411 -0.00(-7.69%)
Jan 03, 2008 0.0013 0.0014 0.0012 0.0013 11,048,250 -0.00(-7.14%)
Jan 02, 2008 0.0015 0.0015 0.0012 0.0014 3,336,850 -0.00(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.