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, 2023 0.0665 0.0703 0.0626 0.0649 235,028 -0.00(-5.53%)
Nov 29, 2023 0.0687 0.0687 0.0687 0.0687 770 -0.00(-2.97%)
Nov 28, 2023 0.0865 0.0865 0.0708 0.0708 31,472 -0.02(-20.72%)
Nov 27, 2023 0.0893 0.0893 0.0893 0.0893 226 -0.00(-0.33%)
Nov 24, 2023 0.0896 0.0896 0.0896 0.0896 101 -0.00(-0.22%)
Nov 22, 2023 0.0926 0.0926 0.0790 0.0898 34,700 -0.01(-5.47%)
Nov 20, 2023 0.0950 0 +0.01(+17.28%)
Nov 16, 2023 0.0810 4 -0.00(-1.34%)
Nov 14, 2023 0.0821 0 -0.02(-17.90%)
Nov 13, 2023 0.1000 0.1000 0.1000 0.1000 1,052 +0.01(+12.23%)
Nov 10, 2023 0.1000 0.1000 0.0891 0.0891 61,414 -0.01(-6.80%)
Nov 09, 2023 0.0890 0.0956 0.0890 0.0956 523 +0.00(+3.58%)
Nov 07, 2023 0.0923 4 -0.01(-11.16%)
Nov 06, 2023 0.0942 0.1039 0.0942 0.1039 16,282 -0.00(-1.05%)
Nov 03, 2023 0.1050 0.1057 0.0994 0.1050 31,772 +0.01(+8.70%)
Nov 02, 2023 0.1015 0.1015 0.0966 0.0966 10,000 -0.00(-0.41%)
Oct 31, 2023 0.0970 9,500 -0.01(-11.82%)
Oct 27, 2023 0.1100 26 +0.01(+13.40%)
Oct 25, 2023 0.0970 10 -0.01(-10.43%)
Oct 20, 2023 0.1083 0 -0.00(-1.55%)
Oct 19, 2023 0.1092 0.1199 0.1000 0.1100 75,002 -0.01(-5.66%)
Oct 16, 2023 0.1166 10,000 +0.00(+0.43%)
Oct 13, 2023 0.1092 0.1161 0.1092 0.1161 4,203 +0.00(+3.66%)
Oct 12, 2023 0.1166 0.1166 0.1120 0.1120 65,000 -0.01(-4.27%)
Oct 11, 2023 0.1173 0.1173 0.1170 0.1170 43,004 -0.01(-5.57%)
Oct 10, 2023 0.1200 0.1239 0.1200 0.1239 5,590 -0.00(-3.80%)
Oct 06, 2023 0.1288 74 +0.00(+3.04%)
Oct 05, 2023 0.1130 0.1310 0.1130 0.1250 13,823 +0.02(+14.47%)
Oct 04, 2023 0.1186 0.1186 0.1092 0.1092 1,595 -0.01(-9.00%)
Oct 02, 2023 0.1200 2 +0.00(+2.30%)
Sep 29, 2023 0.1350 0.1350 0.1173 0.1173 67,453 +0.00(+0.00%)
Sep 28, 2023 0.1274 0.1350 0.1173 0.1173 132,339 +0.00(+2.89%)
Sep 27, 2023 0.1140 0.1140 0.1090 0.1140 925 +0.00(+2.61%)
Sep 26, 2023 0.1111 0.1111 0.1111 0.1111 8,080 -0.00(-1.16%)
Sep 25, 2023 0.1124 0.1124 0.1124 0.1124 5,326 +0.01(+5.64%)
Sep 22, 2023 0.1064 0.1064 0.1064 0.1064 200 -0.00(-0.09%)
Sep 21, 2023 0.0961 0.1065 0.0961 0.1065 395 -0.01(-6.66%)
Sep 20, 2023 0.1141 0.1141 0.1141 0.1141 1,450 +0.00(+0.00%)
Sep 18, 2023 0.1141 5,590 -0.00(-3.71%)
Sep 15, 2023 0.1131 0.1185 0.1070 0.1185 11,491 -0.00(-2.95%)
Sep 14, 2023 0.1221 0.1221 0.1141 0.1221 31,711 -0.01(-6.58%)
Sep 13, 2023 0.1201 0.1370 0.1187 0.1307 115,152 +0.03(+24.48%)
Sep 12, 2023 0.1050 0.1050 0.1050 0.1050 4,286 -0.00(-2.05%)
Sep 11, 2023 0.1072 0.1072 0.1072 0.1072 1,600 -0.00(-3.25%)
Sep 08, 2023 0.1108 0.1108 0.1108 0.1108 424 +0.00(+4.43%)
Sep 06, 2023 0.1061 0 -0.01(-8.61%)
Sep 05, 2023 0.1136 0.1161 0.1136 0.1161 15,004 -0.01(-5.46%)
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.