Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Esports Entertainment Group Inc (NQ: GMBLW )

N/A UNCHANGED
Last Price Updated: 3:58 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 (%)
Feb 28, 2022 0.4180 0.4180 0.2600 0.3012 71,762 -0.36(-54.36%)
Feb 25, 2022 0.5000 0.6600 0.4800 0.6600 6,667 +0.18(+37.50%)
Feb 24, 2022 0.3503 0.5359 0.4600 0.4800 15,046 -0.02(-4.00%)
Feb 23, 2022 1.020 1.140 0.4694 0.5000 45,223 -1.09(-68.65%)
Feb 18, 2022 1.595 57 +0.14(+9.25%)
Feb 17, 2022 1.739 1.739 1.210 1.460 17,622 -0.32(-18.02%)
Feb 15, 2022 1.781 89 -0.02(-1.06%)
Feb 14, 2022 1.840 1.840 1.800 1.800 2,420 -0.04(-2.17%)
Feb 10, 2022 1.840 10 +0.05(+2.79%)
Feb 09, 2022 1.780 1.800 1.675 1.790 2,440 +0.23(+14.74%)
Feb 08, 2022 1.500 1.700 1.500 1.560 28,318 +0.06(+4.01%)
Feb 02, 2022 1.610 1.610 1.500 1.500 1,300 -0.11(-6.77%)
Feb 01, 2022 1.600 1.610 1.600 1.609 565 +0.11(+7.27%)
Jan 31, 2022 1.450 1.500 1.300 1.500 1,673 -0.10(-6.25%)
Jan 28, 2022 1.600 1.600 1.600 1.600 243 -0.01(-0.62%)
Jan 27, 2022 1.690 1.690 1.500 1.610 4,818 +0.06(+3.87%)
Jan 26, 2022 1.690 1.700 1.545 1.550 3,789 -0.05(-3.06%)
Jan 25, 2022 1.630 1.640 1.490 1.599 2,115 +0.42(+35.51%)
Jan 24, 2022 1.310 1.310 1.050 1.180 3,561 -0.16(-11.70%)
Jan 21, 2022 1.680 1.680 1.210 1.336 6,859 -0.16(-10.91%)
Jan 20, 2022 1.580 1.650 1.490 1.500 158,898 -0.09(-5.66%)
Jan 19, 2022 1.700 1.700 1.540 1.590 2,177 -0.15(-8.62%)
Jan 18, 2022 1.900 1.900 1.700 1.740 6,325 -0.21(-10.77%)
Jan 14, 2022 1.950 0 -0.10(-4.88%)
Jan 13, 2022 2.215 2.215 2.000 2.050 6,942 -0.29(-12.39%)
Jan 12, 2022 2.340 2.340 2.270 2.340 3,393 +0.04(+1.74%)
Jan 11, 2022 2.362 2.362 2.300 2.300 560 +0.00(+0.00%)
Jan 10, 2022 2.510 2.547 2.190 2.300 7,371 -0.20(-8.00%)
Jan 07, 2022 2.520 2.520 2.500 2.500 1,407 -0.09(-3.47%)
Jan 06, 2022 2.650 2.650 2.520 2.590 12,097 +0.05(+1.96%)
Jan 05, 2022 3.000 3.050 2.530 2.540 4,888 -0.42(-14.19%)
Jan 04, 2022 3.500 3.500 2.855 2.960 3,665 -0.14(-4.52%)
Jan 03, 2022 2.500 3.100 2.500 3.100 2,569 +0.66(+27.05%)
Dec 31, 2021 2.700 2.700 2.300 2.440 13,166 -0.35(-12.54%)
Dec 30, 2021 2.720 2.790 2.470 2.790 10,077 +0.03(+1.08%)
Dec 29, 2021 2.940 2.942 2.760 2.760 15,817 -0.19(-6.44%)
Dec 28, 2021 2.950 3.050 2.950 2.950 16,076 +0.00(+0.00%)
Dec 27, 2021 3.150 3.200 2.950 2.950 18,094 -0.20(-6.31%)
Dec 23, 2021 3.010 3.150 3.000 3.149 5,689 -0.01(-0.36%)
Dec 22, 2021 3.240 3.280 3.000 3.160 3,100 -0.06(-1.86%)
Dec 21, 2021 3.000 3.240 2.950 3.220 13,500 +0.22(+7.33%)
Dec 20, 2021 3.000 3.090 2.985 3.000 18,236 +0.02(+0.67%)
Dec 17, 2021 3.090 3.090 2.970 2.980 19,330 +0.03(+1.02%)
Dec 16, 2021 2.950 2.950 2.950 2.950 2,384 +0.05(+1.72%)
Dec 15, 2021 3.000 3.150 2.900 2.900 9,310 -0.27(-8.52%)
Dec 14, 2021 3.030 3.170 3.030 3.170 1,951 -0.13(-3.94%)
Dec 13, 2021 3.300 3.300 3.300 3.300 403 -0.09(-2.65%)
Dec 10, 2021 3.430 3.430 3.390 3.390 674 -0.23(-6.35%)
Dec 09, 2021 3.820 3.830 3.620 3.620 1,094 -0.13(-3.47%)
Dec 08, 2021 3.760 3.760 3.750 3.750 914 +0.22(+6.33%)
Dec 07, 2021 3.340 3.530 3.330 3.527 3,702 +0.26(+7.85%)
Dec 06, 2021 3.020 3.605 3.020 3.270 2,267 -0.10(-2.97%)
Dec 03, 2021 3.370 3.370 3.370 3.370 105 -0.04(-1.17%)
Dec 02, 2021 3.300 3.680 3.050 3.410 1,637 -0.29(-7.84%)
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.