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 (%)
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%)
Jun 01, 2023 1.920 1.970 1.880 1.880 82,725 -0.04(-2.08%)
May 31, 2023 1.950 1.990 1.830 1.920 132,520 -0.07(-3.52%)
May 30, 2023 2.020 2.020 1.940 1.990 59,858 +0.00(+0.00%)
May 26, 2023 2.000 2.090 1.940 1.990 69,379 -0.02(-1.00%)
May 25, 2023 2.140 2.173 2.010 2.010 35,436 -0.14(-6.51%)
May 24, 2023 2.140 2.190 2.090 2.150 29,288 -0.03(-1.38%)
May 23, 2023 2.100 2.280 2.040 2.180 100,235 +0.01(+0.46%)
May 22, 2023 2.040 2.180 2.000 2.170 83,968 +0.12(+5.85%)
May 19, 2023 2.040 2.050 1.980 2.050 34,338 +0.00(+0.00%)
May 18, 2023 2.030 2.053 1.970 2.050 49,182 +0.07(+3.54%)
May 17, 2023 2.050 2.083 1.970 1.980 94,398 -0.10(-4.58%)
May 16, 2023 2.120 2.160 2.050 2.075 65,966 -0.08(-3.94%)
May 15, 2023 2.100 2.170 2.100 2.160 31,754 +0.05(+2.37%)
May 12, 2023 2.190 2.240 2.081 2.110 46,357 -0.09(-4.09%)
May 11, 2023 2.100 2.280 2.080 2.200 128,089 +0.11(+5.26%)
May 10, 2023 2.140 2.230 2.090 2.090 84,476 -0.04(-1.88%)
May 09, 2023 2.200 2.300 2.090 2.130 304,507 -0.23(-9.75%)
May 08, 2023 2.220 2.380 2.150 2.360 965,881 +0.21(+9.77%)
May 05, 2023 1.990 2.220 1.920 2.150 273,861 +0.25(+13.16%)
May 04, 2023 1.940 2.040 1.850 1.900 116,079 -0.08(-4.04%)
May 03, 2023 2.020 2.063 1.940 1.980 113,358 -0.07(-3.41%)
May 02, 2023 1.940 2.100 1.879 2.050 81,260 +0.11(+5.67%)
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.