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

Gameon Entertainment Technologies Inc (OP: GMETF )

0.0603 -0.0007 (-1.15%)
Streaming Delayed Price Updated: 3:16 PM EDT, Jun 7, 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 (%)
Nov 30, 2021 0.2275 0.2275 0.2101 0.2195 134,337 +0.01(+2.67%)
Nov 29, 2021 0.2002 0.2200 0.1467 0.2138 85,972 +0.01(+7.22%)
Nov 26, 2021 0.2236 0.2243 0.1994 0.1994 150,498 -0.03(-11.89%)
Nov 24, 2021 0.2232 0.2326 0.2200 0.2263 34,345 -0.00(-0.53%)
Nov 23, 2021 0.2460 0.2517 0.2200 0.2275 162,215 -0.02(-7.89%)
Nov 22, 2021 0.2379 0.3277 0.2379 0.2470 92,405 -0.00(-0.40%)
Nov 19, 2021 0.2710 0.2800 0.2480 0.2480 202,293 -0.02(-8.42%)
Nov 18, 2021 0.2699 0.2710 0.2707 0.2708 292,213 +0.00(+0.33%)
Nov 17, 2021 0.2700 0.2743 0.2620 0.2699 289,238 +0.01(+2.62%)
Nov 16, 2021 0.1944 0.2630 0.1944 0.2630 231,939 +0.02(+7.79%)
Nov 15, 2021 0.2443 0.2486 0.2366 0.2440 252,139 +0.01(+6.09%)
Nov 12, 2021 0.2400 0.2400 0.2287 0.2300 161,054 -0.00(-1.79%)
Nov 11, 2021 0.2331 0.2820 0.2090 0.2342 455,295 +0.02(+10.63%)
Nov 10, 2021 0.2200 0.2117 230,424 -0.00(-2.17%)
Nov 09, 2021 0.2200 0.2200 0.2079 0.2164 221,139 +0.01(+3.54%)
Nov 08, 2021 0.3062 0.3062 0.2060 0.2090 40,477 -0.00(-0.48%)
Nov 05, 2021 0.2100 0.2224 0.2100 0.2100 39,568 -0.01(-4.81%)
Nov 04, 2021 0.2170 0.2210 0.2130 0.2206 15,440 +0.00(+1.66%)
Nov 03, 2021 0.2152 0.2200 0.2152 0.2170 20,481 -0.00(-1.36%)
Nov 02, 2021 0.2200 0.2299 0.2169 0.2200 40,380 +0.01(+6.80%)
Nov 01, 2021 0.2101 0.2193 0.2060 0.2060 35,125 -0.02(-7.37%)
Oct 29, 2021 0.2300 0.2300 0.2144 0.2224 15,119 -0.01(-5.36%)
Oct 28, 2021 0.2430 0.2443 0.2295 0.2350 20,729 -0.01(-3.33%)
Oct 27, 2021 0.2400 0.2431 0.2270 0.2431 187,223 -0.00(-1.14%)
Oct 26, 2021 0.2444 0.2459 18,118 -0.00(-0.49%)
Oct 25, 2021 0.2600 0.2708 0.2421 0.2471 84,717 -0.02(-8.48%)
Oct 22, 2021 0.2700 0.2786 0.2601 0.2700 31,302 -0.01(-1.82%)
Oct 21, 2021 0.2800 0.3008 0.2657 0.2750 91,327 +0.03(+11.11%)
Oct 20, 2021 0.2585 0.2595 0.2429 0.2475 27,206 -0.01(-2.60%)
Oct 19, 2021 0.2716 0.2716 0.2500 0.2541 12,563 +0.00(+0.43%)
Oct 18, 2021 0.2538 0.2716 0.2475 0.2530 7,914 -0.01(-5.03%)
Oct 15, 2021 0.2627 0.2693 0.2600 0.2664 34,558 +0.01(+2.58%)
Oct 14, 2021 0.2749 0.2749 0.2597 0.2597 9,089 +0.03(+11.17%)
Oct 13, 2021 0.3025 0.3025 0.2335 0.2336 312,969 -0.03(-11.95%)
Oct 12, 2021 0.2287 0.2653 0.2287 0.2653 12,729 +0.07(+32.65%)
Oct 11, 2021 0.2033 0.2499 0.1000 0.2000 4,744 -0.04(-17.73%)
Oct 08, 2021 0.2570 0.2721 0.2431 0.2431 34,641 -0.00(-1.82%)
Oct 07, 2021 0.2390 0.2476 0.2320 0.2476 5,539 +0.00(+0.36%)
Oct 06, 2021 0.2449 0.2467 0.2449 0.2467 16,090 +0.01(+3.44%)
Oct 05, 2021 0.2344 0.2385 0.2344 0.2385 1,009 +0.02(+7.14%)
Oct 04, 2021 0.2222 0.2305 0.2222 0.2226 3,053 -0.02(-8.51%)
Oct 01, 2021 0.2485 0.2612 0.2370 0.2433 31,483 +0.03(+12.12%)
Sep 30, 2021 0.2200 0.2200 0.2165 0.2170 22,896 +0.01(+4.03%)
Sep 28, 2021 0.2086 0.2086 0.2086 107 -0.01(-5.18%)
Sep 27, 2021 0.2222 0.2261 0.2192 0.2200 3,412 -0.00(-0.72%)
Sep 24, 2021 0.2160 0.2216 0.2160 0.2216 6,103 -0.00(-0.94%)
Sep 23, 2021 0.2396 0.2396 0.2194 0.2237 64,089 +0.00(+0.27%)
Sep 22, 2021 0.2300 0.2300 0.2182 0.2231 6,815 -0.01(-4.94%)
Sep 21, 2021 0.2340 0.2347 0.2340 0.2347 15,145 +0.00(+0.04%)
Sep 20, 2021 0.2493 0.2493 0.2278 0.2346 3,179 -0.00(-0.85%)
Sep 17, 2021 0.2457 0.2457 0.2300 0.2366 18,453 -0.01(-4.75%)
Sep 16, 2021 0.2779 0.2779 0.2484 0.2484 85,596 -0.03(-10.26%)
Sep 15, 2021 0.2772 0.2774 0.2768 0.2768 32,375 +0.01(+3.13%)
Sep 14, 2021 0.2933 0.2933 0.2600 0.2684 87,394 -0.01(-3.03%)
Sep 13, 2021 0.2706 0.2914 0.2652 0.2768 64,162 -0.01(-2.88%)
Sep 10, 2021 0.3163 0.3163 0.2850 0.2850 51,970 -0.02(-7.74%)
Sep 09, 2021 0.2983 0.3665 0.2971 0.3089 121,578 +0.01(+2.97%)
Sep 08, 2021 0.2900 0.3081 0.2750 0.3000 77,486 +0.01(+4.75%)
Sep 07, 2021 0.3057 0.3057 0.2608 0.2864 56,096 -0.01(-4.82%)
Sep 03, 2021 0.2800 0.3061 0.2800 0.3009 266,634 +0.02(+7.46%)
Sep 02, 2021 0.2778 0.3000 0.2254 0.2800 281,462 +0.01(+1.82%)
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.