Skip to main content

Esports Entertainment Group Inc (NQ: GMBL )

0.1039 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 6, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 06, 2023 0.1137 0.1144 0.1028 0.1039 46,750,888 -0.01(-7.56%)
Feb 03, 2023 0.1032 0.1188 0.1030 0.1124 66,822,548 +0.00(+2.55%)
Feb 02, 2023 0.1220 0.1285 0.1011 0.1096 104,346,784 -0.01(-10.16%)
Feb 01, 2023 0.1403 0.1448 0.1100 0.1220 234,291,968 +0.01(+8.16%)
Jan 31, 2023 0.1044 0.1520 0.1001 0.1128 110,853,488 +0.01(+4.93%)
Jan 30, 2023 0.1176 0.1176 0.1030 0.1075 8,421,552 -0.00(-4.02%)
Jan 27, 2023 0.1224 0.1224 0.1000 0.1120 23,003,652 -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 0.0720 0.0730 0.0667 0.0720 10,683,954 -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 15,412,094 +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 1,183,108 -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%)
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.