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

Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 2024 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 (%)
Oct 31, 2023 0.0623 0.0648 0.0585 0.0648 7,951,772 +0.00(+8.18%)
Oct 30, 2023 0.0600 0.0643 0.0567 0.0599 5,730,191 -0.00(-6.84%)
Oct 27, 2023 0.0609 0.0697 0.0609 0.0643 4,384,838 -0.00(-2.87%)
Oct 26, 2023 0.0661 0.0689 0.0652 0.0662 3,467,169 -0.00(-3.50%)
Oct 25, 2023 0.0700 0.0710 0.0685 0.0686 2,849,978 -0.00(-1.44%)
Oct 24, 2023 0.0680 0.0706 0.0680 0.0696 3,505,684 +0.00(+0.29%)
Oct 23, 2023 0.0700 0.0717 0.0663 0.0694 3,779,907 -0.00(-3.21%)
Oct 20, 2023 0.0710 0.0739 0.0695 0.0717 2,721,518 -0.00(-3.11%)
Oct 19, 2023 0.0750 0.0757 0.0713 0.0740 3,104,922 -0.00(-3.65%)
Oct 18, 2023 0.0770 0.0770 0.0710 0.0768 3,197,446 +0.00(+3.09%)
Oct 17, 2023 0.0700 0.0763 0.0678 0.0745 5,981,875 +0.00(+4.20%)
Oct 16, 2023 0.0800 0.0758 0.0663 0.0715 12,769,454 -0.01(-6.54%)
Oct 13, 2023 0.0790 0.0790 0.0702 0.0765 8,127,192 +0.00(+2.55%)
Oct 12, 2023 0.0820 0.0840 0.0725 0.0746 13,525,414 -0.01(-6.40%)
Oct 11, 2023 0.0911 0.0911 0.0765 0.0797 17,982,620 -0.01(-11.35%)
Oct 10, 2023 0.0908 0.1000 0.0871 0.0899 10,013,510 -0.01(-5.47%)
Oct 09, 2023 0.0969 0.0969 0.0915 0.0951 4,344,193 -0.00(-1.45%)
Oct 06, 2023 0.0992 0.0994 0.0922 0.0965 5,501,622 -0.00(-3.69%)
Oct 05, 2023 0.1000 0.1035 0.0950 0.1002 11,548,623 -0.00(-2.24%)
Oct 04, 2023 0.1100 0.1088 0.0980 0.1025 8,267,734 -0.01(-9.93%)
Oct 03, 2023 0.1140 0.1176 0.1026 0.1138 23,649,744 +0.01(+14.95%)
Oct 02, 2023 0.1000 0.1008 0.0901 0.0990 16,300,617 -0.01(-6.95%)
Sep 29, 2023 0.0902 0.1070 0.0899 0.1064 37,657,768 +0.02(+27.12%)
Sep 28, 2023 0.0821 0.0864 0.0804 0.0837 6,005,422 -0.01(-5.96%)
Sep 27, 2023 0.0921 0.0970 0.0851 0.0890 7,046,077 -0.01(-5.32%)
Sep 26, 2023 0.0888 0.0985 0.0852 0.0940 7,905,723 +0.00(+1.62%)
Sep 25, 2023 0.0950 0.0935 0.0879 0.0925 7,832,191 -0.00(-1.18%)
Sep 22, 2023 0.1100 0.1100 0.0913 0.0936 12,651,311 -0.01(-11.45%)
Sep 21, 2023 0.1048 0.1096 0.1022 0.1057 9,039,660 -0.00(-2.13%)
Sep 20, 2023 0.1116 0.1219 0.1064 0.1080 12,571,829 -0.00(-3.14%)
Sep 19, 2023 0.1117 0.1160 0.1020 0.1115 7,717,814 -0.00(-0.45%)
Sep 18, 2023 0.1125 0.1155 0.1078 0.1120 8,524,445 -0.01(-6.67%)
Sep 15, 2023 0.1197 0.1236 0.1110 0.1200 9,253,188 -0.00(-2.04%)
Sep 14, 2023 0.1475 0.1618 0.1160 0.1225 35,400,144 -0.01(-4.97%)
Sep 13, 2023 0.1200 0.1327 0.1134 0.1289 8,623,542 +0.01(+12.09%)
Sep 12, 2023 0.1115 0.1233 0.1115 0.1150 2,598,731 -0.01(-4.80%)
Sep 11, 2023 0.1157 0.1220 0.1126 0.1208 2,729,778 +0.01(+6.24%)
Sep 08, 2023 0.1150 0.1215 0.1100 0.1137 2,706,652 -0.00(-0.26%)
Sep 07, 2023 0.1262 0.1262 0.1011 0.1140 3,802,605 -0.01(-8.06%)
Sep 06, 2023 0.1325 0.1348 0.1217 0.1240 2,741,289 -0.02(-11.11%)
Sep 05, 2023 0.1230 0.1442 0.1185 0.1395 8,140,937 +0.02(+13.97%)
Sep 01, 2023 0.1260 0.1299 0.1210 0.1224 3,706,456 -0.01(-5.12%)
Aug 31, 2023 0.1357 0.1364 0.1267 0.1290 3,765,949 -0.01(-4.44%)
Aug 30, 2023 0.1205 0.1425 0.1203 0.1350 21,726,198 +0.01(+5.06%)
Aug 29, 2023 0.1228 0.1480 0.1170 0.1285 19,128,698 +0.00(+2.80%)
Aug 28, 2023 0.1227 0.1319 0.1160 0.1250 5,763,951 +0.00(+2.46%)
Aug 25, 2023 0.1209 0.1310 0.1169 0.1220 7,372,567 -0.00(-3.33%)
Aug 24, 2023 0.1714 0.1740 0.1220 0.1262 38,215,588 -0.01(-8.55%)
Aug 23, 2023 0.1300 0.1497 0.1260 0.1380 4,990,710 -0.01(-8.79%)
Aug 22, 2023 0.1939 0.2000 0.1055 0.1513 14,500,606 -0.04(-21.52%)
Aug 21, 2023 0.2000 0.2110 0.1850 0.1928 5,315,324 +0.00(+2.01%)
Aug 18, 2023 0.1951 0.2136 0.1810 0.1890 10,528,494 -0.03(-12.09%)
Aug 17, 2023 0.2530 0.3180 0.1915 0.2150 52,497,288 -0.02(-10.42%)
Aug 16, 2023 0.2200 0.3090 0.2100 0.2400 58,504,512 +0.04(+20.66%)
Aug 15, 2023 0.1890 0.2666 0.1815 0.1989 20,519,560 +0.01(+2.79%)
Aug 14, 2023 0.1808 0.1960 0.1750 0.1935 4,014,661 +0.00(+2.11%)
Aug 11, 2023 0.1999 0.1999 0.1801 0.1895 4,569,304 -0.02(-9.55%)
Aug 10, 2023 0.2133 0.2224 0.1960 0.2095 6,027,008 -0.02(-7.71%)
Aug 09, 2023 0.2663 0.2735 0.2169 0.2270 14,499,867 -0.01(-2.70%)
Aug 08, 2023 0.2198 0.2535 0.2050 0.2333 6,789,008 -0.02(-8.37%)
Aug 07, 2023 0.3600 0.3600 0.2444 0.2546 9,376,420 -0.08(-24.99%)
Aug 04, 2023 0.4149 0.4371 0.3300 0.3394 15,942,522 -0.00(-0.41%)
Aug 03, 2023 0.4100 0.4400 0.3110 0.3408 17,861,802 -0.01(-2.60%)
Aug 02, 2023 0.4300 0.4330 0.3300 0.3499 6,025,381 -0.07(-16.29%)
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.