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 (%)
Feb 28, 2022 0.1080 0.1196 0.1080 0.1099 14,616 -0.01(-9.92%)
Feb 25, 2022 0.1097 0.1230 0.1050 0.1220 34,168 +0.02(+16.19%)
Feb 24, 2022 0.1000 0.1060 0.1000 0.1050 20,004 -0.01(-4.55%)
Feb 23, 2022 0.1100 0.1143 0.1100 0.1100 69,598 +0.01(+6.69%)
Feb 22, 2022 0.1100 0.1107 0.1007 0.1031 35,790 -0.01(-8.11%)
Feb 18, 2022 0.1122 0 -0.02(-12.82%)
Feb 17, 2022 0.1200 0.1287 0.1200 0.1287 2,096 -0.00(-1.00%)
Feb 16, 2022 0.1264 0.1300 0.1264 0.1300 15,650 -0.01(-3.70%)
Feb 15, 2022 0.1308 0.1350 0.1308 0.1350 2,181 +0.01(+6.30%)
Feb 14, 2022 0.1500 0.1500 0.1270 0.1270 16,061 -0.00(-2.31%)
Feb 11, 2022 0.1509 0.1509 0.1300 0.1300 12,149 -0.01(-4.55%)
Feb 10, 2022 0.1300 0.1412 0.1200 0.1362 89,105 -0.00(-3.34%)
Feb 09, 2022 0.1490 0.1545 0.1409 0.1409 16,166 -0.00(-2.83%)
Feb 08, 2022 0.1425 0.1550 0.1425 0.1450 4,504 -0.01(-5.35%)
Feb 07, 2022 0.1532 0.1532 0.1532 0.1532 465 +0.00(+0.00%)
Feb 04, 2022 0.1549 0.1549 0.1400 0.1532 6,593 +0.01(+4.72%)
Feb 03, 2022 0.1898 0.1374 0.1463 32,351 -0.00(-2.01%)
Feb 02, 2022 0.1609 0.1609 0.1398 0.1493 3,684 +0.01(+8.66%)
Feb 01, 2022 0.1234 0.1375 0.1070 0.1374 61,198 +0.03(+22.35%)
Jan 31, 2022 0.1123 0.1193 0.1055 0.1123 16,740 +0.01(+6.65%)
Jan 28, 2022 0.1208 0.1208 0.1053 0.1053 14,066 -0.01(-10.84%)
Jan 27, 2022 0.1250 0.1265 0.1181 0.1181 47,867 +0.00(+0.43%)
Jan 26, 2022 0.1250 0.1250 0.1176 0.1176 8,522 +0.00(+3.70%)
Jan 25, 2022 0.1055 0.1134 0.1000 0.1134 60,438 +0.01(+9.04%)
Jan 24, 2022 0.1300 0.1300 0.1024 0.1040 196,865 -0.02(-16.80%)
Jan 21, 2022 0.1172 0.1300 0.1172 0.1250 74,783 -0.01(-3.85%)
Jan 20, 2022 0.1280 0.1524 0.1280 0.1300 199,530 -0.02(-13.04%)
Jan 19, 2022 0.1551 0.1551 0.1424 0.1495 83,180 +0.00(+0.00%)
Jan 18, 2022 0.1600 0.1776 0.1495 0.1495 50,854 -0.01(-8.17%)
Jan 14, 2022 0.1628 0 +0.00(+1.75%)
Jan 13, 2022 0.1884 0.1948 0.1600 0.1600 82,948 -0.02(-11.55%)
Jan 12, 2022 0.1802 0.1902 0.1677 0.1809 14,365 +0.01(+5.79%)
Jan 11, 2022 0.1674 0.1793 0.1674 0.1710 46,577 +0.02(+11.76%)
Jan 10, 2022 0.1619 0.1707 0.1530 0.1530 31,823 -0.01(-6.25%)
Jan 07, 2022 0.2049 0.2049 0.1603 0.1632 85,956 -0.02(-11.69%)
Jan 06, 2022 0.1766 0.1848 0.1600 0.1848 33,900 +0.01(+4.64%)
Jan 05, 2022 0.1848 0.1848 0.1724 0.1766 71,843 -0.01(-4.44%)
Jan 04, 2022 0.1850 0.2049 0.1750 0.1848 57,136 -0.01(-4.25%)
Jan 03, 2022 0.2000 0.2000 0.1900 0.1930 3,463 +0.01(+7.04%)
Dec 31, 2021 0.1900 0.1900 0.1750 0.1803 46,403 +0.00(+0.45%)
Dec 30, 2021 0.1949 0.1949 0.1795 0.1795 2,969 -0.00(-1.91%)
Dec 29, 2021 0.1975 0.1975 0.1800 0.1830 183,807 -0.01(-5.18%)
Dec 28, 2021 0.1950 0.1987 0.1924 0.1930 31,257 +0.00(+0.26%)
Dec 27, 2021 0.1950 0.2100 0.1860 0.1925 55,110 +0.00(+0.42%)
Dec 23, 2021 0.1860 0.1921 0.1711 0.1917 16,595 +0.01(+3.01%)
Dec 22, 2021 0.1902 0.1902 0.1836 0.1861 5,922 -0.00(-2.05%)
Dec 21, 2021 0.1859 0.1900 0.1700 0.1900 41,085 +0.00(+0.58%)
Dec 20, 2021 0.1949 0.1950 0.1800 0.1889 6,769 -0.00(-2.12%)
Dec 17, 2021 0.1831 0.1964 0.1831 0.1930 35,012 -0.00(-1.03%)
Dec 16, 2021 0.2000 0.2070 0.1850 0.1950 14,869 +0.01(+5.98%)
Dec 15, 2021 0.1950 0.1950 0.1750 0.1840 91,536 -0.02(-8.00%)
Dec 14, 2021 0.2123 0.2144 0.1950 0.2000 57,244 -0.01(-6.28%)
Dec 13, 2021 0.2210 0.2278 0.2100 0.2134 42,331 -0.00(-0.97%)
Dec 10, 2021 0.2016 0.2253 0.2016 0.2155 54,845 -0.01(-3.79%)
Dec 09, 2021 0.2300 0.2300 0.2168 0.2240 73,972 +0.00(+0.95%)
Dec 08, 2021 0.2221 0.2221 0.2170 0.2219 8,056 +0.00(+0.63%)
Dec 07, 2021 0.2300 0.2325 0.2126 0.2205 144,387 -0.00(-1.47%)
Dec 06, 2021 0.2348 0.2356 0.2200 0.2238 51,196 -0.00(-1.02%)
Dec 03, 2021 0.2050 0.2352 0.2050 0.2261 109,914 -0.01(-2.54%)
Dec 02, 2021 0.2136 0.2320 0.2101 0.2320 201,164 +0.02(+10.48%)
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.