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

Mobile Global Esports Inc. - Common Stock (NQ: MGAM )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 17, 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, 2023 0.8800 0.9100 0.8405 0.8405 218,743 -0.03(-3.73%)
Feb 27, 2023 0.8400 0.8999 0.8300 0.8731 517,048 +0.01(+1.52%)
Feb 24, 2023 0.9900 1.090 0.8200 0.8600 1,547,903 -0.16(-15.69%)
Feb 23, 2023 0.9700 1.130 0.9700 1.020 778,070 +0.02(+2.50%)
Feb 22, 2023 1.020 1.150 0.9900 0.9951 918,142 -0.03(-3.39%)
Feb 21, 2023 1.100 1.180 1.010 1.030 591,683 -0.12(-10.43%)
Feb 17, 2023 1.300 1.397 1.100 1.150 859,459 -0.19(-14.18%)
Feb 16, 2023 1.400 1.540 1.250 1.340 519,676 -0.12(-8.22%)
Feb 15, 2023 1.550 1.740 1.410 1.460 506,381 -0.07(-4.58%)
Feb 14, 2023 1.680 1.730 1.500 1.530 446,937 -0.21(-12.07%)
Feb 13, 2023 1.760 1.920 1.670 1.740 775,295 -0.03(-1.69%)
Feb 10, 2023 1.950 2.040 1.720 1.770 1,515,411 -0.26(-12.81%)
Feb 09, 2023 2.540 2.653 2.000 2.030 606,648 -0.55(-21.32%)
Feb 08, 2023 2.330 2.750 2.270 2.580 2,166,812 +0.19(+7.95%)
Feb 07, 2023 2.740 2.750 2.310 2.390 1,025,669 -0.51(-17.59%)
Feb 06, 2023 3.100 3.130 2.790 2.900 752,772 -0.10(-3.33%)
Feb 03, 2023 3.080 3.810 2.910 3.000 5,226,266 -0.48(-13.79%)
Feb 02, 2023 2.910 3.970 2.530 3.480 8,852,382 -0.26(-6.95%)
Feb 01, 2023 3.540 4.680 3.060 3.740 70,851,496 +1.16(+44.96%)
Jan 31, 2023 0.9900 2.860 0.9510 2.580 74,326,816 +1.60(+161.93%)
Jan 30, 2023 1.010 1.080 0.9400 0.9850 95,855 +0.02(+2.39%)
Jan 27, 2023 0.9800 1.010 0.9501 0.9620 79,821 -0.05(-4.75%)
Jan 26, 2023 1.000 1.052 0.9600 1.010 118,637 +0.00(+0.00%)
Jan 25, 2023 1.010 1.030 0.9600 1.010 162,332 +0.02(+2.02%)
Jan 24, 2023 0.9951 1.000 0.9400 0.9900 126,628 +0.01(+1.09%)
Jan 23, 2023 1.030 1.030 0.9200 0.9793 194,144 -0.05(-4.92%)
Jan 20, 2023 1.080 1.110 1.010 1.030 205,621 -0.07(-6.72%)
Jan 19, 2023 1.120 1.150 1.080 1.104 132,446 -0.04(-3.14%)
Jan 18, 2023 1.120 1.160 1.080 1.140 142,723 +0.03(+2.71%)
Jan 17, 2023 1.220 1.260 1.080 1.110 167,881 -0.15(-11.91%)
Jan 13, 2023 1.390 1.390 1.220 1.260 460,933 +0.17(+15.60%)
Jan 12, 2023 1.220 1.245 1.080 1.090 389,515 -0.19(-14.84%)
Jan 11, 2023 1.360 1.386 1.260 1.280 368,193 -0.13(-9.22%)
Jan 10, 2023 1.250 1.490 1.218 1.410 893,654 +0.22(+18.49%)
Jan 09, 2023 1.080 1.420 1.080 1.190 1,487,485 -0.03(-2.46%)
Jan 06, 2023 1.610 1.680 1.030 1.220 10,544,477 +0.14(+12.44%)
Jan 05, 2023 0.9000 1.118 0.8700 1.085 397,442 +0.19(+21.36%)
Jan 04, 2023 0.9200 0.9873 0.8800 0.8940 117,536 -0.05(-4.87%)
Jan 03, 2023 0.8600 1.070 0.7900 0.9398 584,114 +0.11(+13.94%)
Dec 30, 2022 0.9300 0.9500 0.8051 0.8248 128,036 -0.06(-6.98%)
Dec 29, 2022 0.8985 0.9899 0.8513 0.8867 124,195 -0.04(-4.69%)
Dec 28, 2022 1.090 1.140 0.8469 0.9303 455,414 -0.19(-16.94%)
Dec 27, 2022 1.210 1.270 1.040 1.120 571,222 -0.24(-17.65%)
Dec 23, 2022 1.050 1.800 1.000 1.360 5,611,074 +0.33(+32.04%)
Dec 22, 2022 1.000 1.050 0.7700 1.030 777,642 +0.11(+12.49%)
Dec 21, 2022 0.6900 0.9701 0.6653 0.9156 1,870,801 +0.28(+43.02%)
Dec 20, 2022 0.6170 0.7001 0.6116 0.6402 20,716 -0.02(-3.00%)
Dec 19, 2022 0.6800 0.7440 0.6565 0.6600 50,763 -0.03(-4.36%)
Dec 16, 2022 0.7230 0.7400 0.6900 0.6901 29,685 -0.03(-4.55%)
Dec 15, 2022 0.7569 0.7569 0.7230 0.7230 19,328 -0.03(-4.49%)
Dec 14, 2022 0.7351 0.7699 0.7200 0.7570 18,984 +0.04(+5.14%)
Dec 13, 2022 0.7488 0.7758 0.6901 0.7200 76,446 -0.00(-0.01%)
Dec 12, 2022 0.7800 0.8399 0.7100 0.7201 66,548 -0.06(-8.27%)
Dec 09, 2022 0.7900 0.8000 0.7100 0.7850 66,242 +0.02(+2.61%)
Dec 08, 2022 0.7111 0.7890 0.7001 0.7650 38,234 +0.04(+4.79%)
Dec 07, 2022 0.7777 0.7777 0.6847 0.7300 60,431 -0.04(-5.33%)
Dec 06, 2022 0.7800 0.8300 0.7600 0.7711 25,841 -0.04(-4.70%)
Dec 05, 2022 0.7800 0.8597 0.7700 0.8091 37,891 -0.01(-1.32%)
Dec 02, 2022 0.8099 0.8668 0.7600 0.8199 44,008 +0.00(+0.56%)
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.