Esports Entertainment Group Inc (NQ: GMBL )

0.1120 -0.0097 (-7.97%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 0.1200 0.1224 0.1000 0.1120 22,609,842 -0.01(-7.97%)
Jan 26, 2023 0.1347 0.1459 0.1203 0.1217 35,676,272 -0.03(-17.27%)
Jan 25, 2023 0.1975 0.2380 0.1425 0.1471 247,074,096 -0.01(-6.90%)
Jan 24, 2023 0.0900 0.1700 0.0812 0.1580 308,305,856 +0.07(+88.10%)
Jan 23, 2023 0.0850 0.0850 0.0780 0.0840 11,040,880 +0.00(+3.70%)
Jan 20, 2023 0.0720 0.0918 0.0668 0.0810 36,688,928 +0.01(+12.50%)
Jan 19, 2023 0.0700 0.0730 0.0667 0.0720 10,651,630 -0.00(-1.37%)
Jan 18, 2023 0.0750 0.0775 0.0705 0.0730 6,780,028 +0.00(+2.82%)
Jan 17, 2023 0.0736 0.0750 0.0710 0.0710 8,859,544 -0.01(-11.58%)
Jan 13, 2023 0.0772 0.0850 0.0772 0.0803 9,154,598 +0.00(+0.50%)
Jan 12, 2023 0.0866 0.0866 0.0780 0.0799 11,361,966 -0.01(-7.09%)
Jan 11, 2023 0.0895 0.0930 0.0825 0.0860 13,878,832 +0.00(+5.39%)
Jan 10, 2023 0.0780 0.0824 0.0730 0.0816 15,402,473 +0.01(+7.37%)
Jan 09, 2023 0.0729 0.0762 0.0729 0.0760 2,291,837 +0.00(+4.54%)
Jan 06, 2023 0.0749 0.0774 0.0700 0.0727 5,327,560 -0.00(-4.84%)
Jan 05, 2023 0.0775 0.0775 0.0740 0.0764 3,490,773 -0.00(-1.42%)
Jan 04, 2023 0.0777 0.0791 0.0733 0.0775 4,094,233 +0.00(+5.30%)
Jan 03, 2023 0.0780 0.0810 0.0718 0.0736 6,736,300 -0.00(-3.92%)
Dec 30, 2022 0.0796 0.0878 0.0742 0.0766 9,851,189 -0.01(-7.93%)
Dec 29, 2022 0.0858 0.0865 0.0780 0.0832 28,568,540 +0.00(+5.32%)
Dec 28, 2022 0.0884 0.0884 0.0748 0.0790 6,943,180 -0.01(-10.63%)
Dec 27, 2022 0.1075 0.1100 0.0800 0.0884 13,766,463 -0.01(-6.75%)
Dec 23, 2022 0.0890 0.0957 0.0870 0.0948 1,877,379 +0.01(+7.85%)
Dec 22, 2022 0.0844 0.0914 0.0814 0.0879 1,707,121 -0.00(-1.24%)
Dec 21, 2022 0.0875 0.0931 0.0870 0.0890 2,596,637 -0.00(-5.02%)
Dec 20, 2022 0.0900 0.0950 0.0875 0.0937 1,340,076 +0.01(+8.57%)
Dec 19, 2022 0.1050 0.1050 0.0863 0.0863 3,253,022 -0.01(-13.00%)
Dec 16, 2022 0.1037 0.1071 0.0992 0.0992 2,397,469 -0.00(-2.75%)
Dec 15, 2022 0.1000 0.1089 0.1008 0.1020 2,756,011 +0.00(+1.69%)
Dec 14, 2022 0.1072 0.1148 0.1000 0.1003 6,226,720 -0.01(-8.82%)
Dec 13, 2022 0.1120 0.1190 0.1050 0.1100 1,391,952 +0.00(+0.00%)
Dec 12, 2022 0.1191 0.1191 0.1053 0.1100 1,047,163 -0.00(-2.48%)
Dec 09, 2022 0.1100 0.1179 0.1100 0.1128 1,243,300 +0.00(+3.68%)
Dec 08, 2022 0.1100 0.1160 0.1050 0.1088 1,178,208 -0.00(-0.27%)
Dec 07, 2022 0.1257 0.1262 0.1049 0.1091 2,512,573 -0.02(-12.72%)
Dec 06, 2022 0.1131 0.1290 0.1131 0.1250 3,848,432 +0.01(+6.84%)
Dec 05, 2022 0.1200 0.1200 0.1111 0.1170 1,401,606 +0.00(+2.63%)
Dec 02, 2022 0.1166 0.1167 0.1115 0.1140 1,701,842 -0.00(-2.98%)
Dec 01, 2022 0.1200 0.1188 0.1133 0.1175 1,577,435 -0.00(-1.01%)
Nov 30, 2022 0.1270 0.1275 0.1055 0.1187 5,868,211 -0.00(-0.50%)
Nov 29, 2022 0.1109 0.1282 0.1100 0.1193 6,906,209 +0.01(+8.85%)
Nov 28, 2022 0.1100 0.1150 0.1050 0.1096 2,292,983 -0.01(-4.61%)
Nov 25, 2022 0.1228 0.1253 0.1100 0.1149 2,698,070 -0.01(-7.26%)
Nov 23, 2022 0.1089 0.1296 0.1047 0.1239 6,301,663 +0.02(+22.67%)
Nov 22, 2022 0.1008 0.1042 0.0991 0.1010 1,660,006 +0.00(+0.90%)
Nov 21, 2022 0.1148 0.1153 0.0962 0.1001 3,742,350 -0.01(-10.78%)
Nov 18, 2022 0.1187 0.1187 0.1100 0.1122 3,443,811 -0.00(-3.36%)
Nov 17, 2022 0.1309 0.1309 0.1100 0.1161 8,208,440 -0.02(-17.07%)
Nov 16, 2022 0.1647 0.1739 0.1250 0.1400 42,305,064 +0.01(+11.82%)
Nov 15, 2022 0.1111 0.1380 0.1100 0.1252 4,440,438 +0.02(+17.01%)
Nov 14, 2022 0.1150 0.1199 0.1051 0.1070 3,000,357 +0.01(+4.90%)
Nov 11, 2022 0.1046 0.1137 0.1010 0.1020 2,366,394 +0.00(+5.15%)
Nov 10, 2022 0.0949 0.0999 0.0913 0.0970 1,806,126 +0.01(+9.85%)
Nov 09, 2022 0.1140 0.1140 0.0851 0.0883 4,081,280 -0.02(-21.72%)
Nov 08, 2022 0.1266 0.1266 0.1116 0.1128 2,818,064 -0.02(-13.23%)
Nov 07, 2022 0.1300 0.1386 0.1232 0.1300 1,758,215 -0.00(-0.76%)
Nov 04, 2022 0.1296 0.1360 0.1240 0.1310 1,454,280 +0.01(+4.80%)
Nov 03, 2022 0.1336 0.1340 0.1222 0.1250 2,273,448 -0.00(-2.04%)
Nov 02, 2022 0.1358 0.1400 0.1250 0.1276 1,080,287 -0.01(-8.86%)
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.