Skip to main content

Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 4,990,705 -0.01(-8.79%)
Aug 22, 2023 0.1939 0.2000 0.1055 0.1513 14,501,232 -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 52,497,296 -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%)
Aug 01, 2023 0.5000 0.5039 0.4050 0.4180 7,549,608 -0.00(-0.95%)
Jul 31, 2023 0.4700 0.4690 0.4006 0.4220 2,736,503 -0.03(-5.59%)
Jul 28, 2023 0.4300 0.4881 0.4100 0.4470 818,504 +0.02(+3.47%)
Jul 27, 2023 0.4617 0.4617 0.4190 0.4320 646,899 -0.04(-9.24%)
Jul 26, 2023 0.5010 0.5280 0.4550 0.4760 972,062 -0.05(-9.85%)
Jul 25, 2023 0.5683 0.5683 0.5115 0.5280 177,691 -0.01(-2.57%)
Jul 24, 2023 0.6190 0.6200 0.5402 0.5419 256,614 -0.05(-8.62%)
Jul 21, 2023 0.6270 0.6270 0.5700 0.5930 238,286 +0.01(+2.21%)
Jul 20, 2023 0.6600 0.6590 0.5680 0.5802 273,237 -0.06(-9.34%)
Jul 19, 2023 0.7000 0.7150 0.6400 0.6400 327,792 -0.06(-8.57%)
Jul 18, 2023 0.8130 0.8130 0.7000 0.7000 331,000 -0.05(-6.68%)
Jul 17, 2023 0.9400 0.9400 0.7500 0.7501 393,941 -0.19(-20.17%)
Jul 14, 2023 1.090 1.090 0.9100 0.9396 320,494 -0.11(-10.51%)
Jul 13, 2023 1.090 1.099 1.050 1.050 110,348 -0.02(-1.87%)
Jul 12, 2023 1.150 1.150 1.060 1.070 91,226 -0.06(-5.31%)
Jul 11, 2023 1.100 1.170 1.100 1.130 98,873 +0.03(+2.73%)
Jul 10, 2023 1.110 1.140 1.060 1.100 93,810 +0.02(+1.61%)
Jul 07, 2023 1.050 1.150 1.040 1.083 102,386 +0.04(+4.10%)
Jul 06, 2023 1.150 1.150 1.030 1.040 159,934 -0.08(-7.14%)
Jul 05, 2023 1.200 1.224 1.120 1.120 118,747 -0.07(-5.88%)
Jul 03, 2023 1.200 1.240 1.170 1.190 43,709 +0.01(+0.85%)
Jun 30, 2023 1.230 1.242 1.180 1.180 51,059 -0.03(-2.48%)
Jun 29, 2023 1.250 1.250 1.190 1.210 45,327 +0.03(+2.54%)
Jun 28, 2023 1.220 1.225 1.160 1.180 100,691 -0.03(-2.48%)
Jun 27, 2023 1.290 1.300 1.210 1.210 124,361 -0.10(-7.63%)
Jun 26, 2023 1.320 1.400 1.300 1.310 64,792 +0.01(+0.77%)
Jun 23, 2023 1.380 1.390 1.300 1.300 69,843 -0.11(-7.80%)
Jun 22, 2023 1.470 1.510 1.260 1.410 214,753 -0.10(-6.62%)
Jun 21, 2023 1.680 1.680 1.480 1.510 177,064 -0.11(-7.08%)
Jun 20, 2023 1.690 1.710 1.600 1.625 145,790 -0.04(-2.69%)
Jun 16, 2023 1.800 1.834 1.670 1.670 105,668 -0.13(-7.22%)
Jun 15, 2023 1.820 1.888 1.760 1.800 91,619 -0.04(-2.17%)
Jun 14, 2023 1.840 1.913 1.840 1.840 47,711 -0.07(-3.66%)
Jun 13, 2023 1.850 1.960 1.820 1.910 64,280 +0.06(+3.24%)
Jun 12, 2023 1.830 1.890 1.790 1.850 78,257 -0.01(-0.54%)
Jun 09, 2023 1.890 1.919 1.850 1.860 37,232 -0.03(-1.59%)
Jun 08, 2023 1.880 1.929 1.880 1.890 29,205 -0.03(-1.31%)
Jun 07, 2023 1.950 1.979 1.890 1.915 61,240 -0.02(-1.29%)
Jun 06, 2023 1.970 1.980 1.920 1.940 37,947 +0.00(+0.00%)
Jun 05, 2023 1.900 1.950 1.900 1.940 30,581 +0.04(+2.11%)
Jun 02, 2023 1.880 1.930 1.830 1.900 42,342 +0.02(+1.06%)
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.