Skip to main content
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 (%)
Dec 29, 2023 4.200 4.250 3.620 3.950 343,812 -0.17(-4.13%)
Dec 28, 2023 4.420 4.850 3.930 4.120 698,091 -0.33(-7.42%)
Dec 27, 2023 4.740 4.752 4.150 4.450 624,502 -0.46(-9.37%)
Dec 26, 2023 6.290 6.450 4.880 4.910 1,643,781 -2.00(-28.94%)
Dec 22, 2023 6.080 9.500 4.720 6.910 17,767,248 +6.90(+65709.52%)
Dec 21, 2023 0.0103 0.0108 0.0081 0.0105 222,753,584 -0.00(-12.50%)
Dec 20, 2023 0.0135 0.0159 0.0114 0.0120 386,852,096 -0.01(-41.18%)
Dec 19, 2023 0.0241 0.0340 0.0189 0.0204 156,995,008 -0.00(-16.73%)
Dec 18, 2023 0.0189 0.0248 0.0182 0.0245 281,620,768 +0.01(+29.63%)
Dec 15, 2023 0.0180 0.0200 0.0165 0.0189 146,554,576 +0.00(+1.61%)
Dec 14, 2023 0.0189 0.0240 0.0171 0.0186 381,156,640 +0.00(+4.49%)
Dec 13, 2023 0.0160 0.0186 0.0133 0.0178 227,254,336 +0.00(+7.88%)
Dec 12, 2023 0.0195 0.0195 0.0151 0.0165 117,609,768 -0.00(-10.81%)
Dec 11, 2023 0.0196 0.0200 0.0178 0.0185 91,000,024 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0204 0.0171 0.0185 198,565,008 -0.00(-7.50%)
Dec 07, 2023 0.0189 0.0239 0.0165 0.0200 434,515,840 +0.00(+19.05%)
Dec 06, 2023 0.0176 0.0176 0.0157 0.0168 182,320,112 -0.00(-2.33%)
Dec 05, 2023 0.0200 0.0203 0.0161 0.0172 341,002,720 -0.00(-7.53%)
Dec 04, 2023 0.0225 0.0241 0.0179 0.0186 399,078,784 +0.00(+0.00%)
Dec 01, 2023 0.0186 0.0212 0.0171 0.0186 71,572,880 -0.00(-0.53%)
Nov 30, 2023 0.0225 0.0225 0.0185 0.0187 74,694,672 -0.00(-15.00%)
Nov 29, 2023 0.0253 0.0253 0.0214 0.0220 26,763,440 -0.00(-8.71%)
Nov 28, 2023 0.0253 0.0260 0.0235 0.0241 15,068,213 -0.00(-4.74%)
Nov 27, 2023 0.0264 0.0267 0.0246 0.0253 14,721,579 -0.00(-6.99%)
Nov 24, 2023 0.0273 0.0276 0.0264 0.0272 8,547,584 +0.00(+0.74%)
Nov 22, 2023 0.0310 0.0310 0.0252 0.0270 20,656,366 -0.00(-12.90%)
Nov 21, 2023 0.0311 0.0312 0.0296 0.0310 8,883,381 +0.00(+1.31%)
Nov 20, 2023 0.0314 0.0317 0.0294 0.0306 13,680,205 +0.00(+2.68%)
Nov 17, 2023 0.0296 0.0325 0.0292 0.0298 27,989,184 -0.00(-12.87%)
Nov 16, 2023 0.0407 0.0440 0.0341 0.0342 82,992,616 -0.00(-8.31%)
Nov 15, 2023 0.0403 0.0423 0.0371 0.0373 8,659,628 -0.00(-11.82%)
Nov 14, 2023 0.0450 0.0465 0.0400 0.0423 7,413,718 -0.00(-5.79%)
Nov 13, 2023 0.0438 0.0453 0.0398 0.0449 4,197,477 +0.00(+5.40%)
Nov 10, 2023 0.0453 0.0470 0.0386 0.0426 5,840,619 -0.00(-5.33%)
Nov 09, 2023 0.0494 0.0499 0.0441 0.0450 6,202,407 -0.01(-10.00%)
Nov 08, 2023 0.0511 0.0516 0.0455 0.0500 16,391,248 -0.00(-4.94%)
Nov 07, 2023 0.0600 0.0600 0.0520 0.0526 17,767,364 -0.00(-7.88%)
Nov 06, 2023 0.0610 0.0610 0.0539 0.0571 10,820,882 -0.00(-4.83%)
Nov 03, 2023 0.0605 0.0618 0.0583 0.0600 6,674,428 -0.00(-2.44%)
Nov 02, 2023 0.0605 0.0629 0.0591 0.0615 6,254,052 +0.00(+2.67%)
Nov 01, 2023 0.0600 0.0628 0.0590 0.0599 4,884,485 -0.00(-7.56%)
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%)
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.