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

Gameon Entertainment Technologies Inc (OP: GMETF )

0.0607 -0.0177 (-22.58%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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 (%)
Mar 31, 2022 0.1362 0.1362 0.1362 0.1362 1,183 +0.01(+4.77%)
Mar 30, 2022 0.1376 0.1400 0.1300 0.1300 15,324 +0.00(+0.00%)
Mar 29, 2022 0.1210 0.1300 0.1210 0.1300 602 -0.01(-7.14%)
Mar 28, 2022 0.1466 0.1490 0.1332 0.1400 3,419 +0.01(+5.03%)
Mar 25, 2022 0.1303 0.1400 0.1250 0.1333 16,069 +0.02(+13.93%)
Mar 24, 2022 0.1160 0.1170 0.1160 0.1170 11,070 +0.00(+1.92%)
Mar 23, 2022 0.1030 0.1148 0.1030 0.1148 10,112 +0.00(+1.32%)
Mar 22, 2022 0.1100 0.1210 0.1100 0.1133 28,874 +0.01(+6.99%)
Mar 21, 2022 0.1096 0.1155 0.1050 0.1059 28,715 +0.00(+4.54%)
Mar 18, 2022 0.1040 0.1050 0.1012 0.1013 21,262 -0.00(-3.52%)
Mar 17, 2022 0.1053 0.1055 0.1050 0.1050 68,330 +0.00(+0.10%)
Mar 16, 2022 0.1043 0.1162 0.0998 0.1049 54,905 +0.01(+10.42%)
Mar 15, 2022 0.1000 0.1055 0.0950 0.0950 165,835 -0.01(-6.95%)
Mar 14, 2022 0.1000 0.1066 0.1000 0.1021 276,070 -0.00(-4.22%)
Mar 11, 2022 0.1180 0.1180 0.1000 0.1066 58,843 +0.00(+0.76%)
Mar 10, 2022 0.1095 0.1175 0.0954 0.1058 301,309 -0.00(-3.73%)
Mar 09, 2022 0.1066 0.1250 0.1051 0.1099 195,802 -0.01(-8.42%)
Mar 08, 2022 0.1000 0.1200 0.0920 0.1200 159,921 +0.02(+14.83%)
Mar 07, 2022 0.1170 0.1200 0.0958 0.1045 19,537 +0.00(+4.50%)
Mar 04, 2022 0.1100 0.1115 0.1000 0.1000 22,414 -0.01(-9.09%)
Mar 03, 2022 0.1080 0.1168 0.0967 0.1100 19,386 +0.00(+0.18%)
Mar 02, 2022 0.1127 0.1143 0.1000 0.1098 169,935 -0.00(-4.10%)
Mar 01, 2022 0.1050 0.1145 0.1003 0.1145 36,824 +0.00(+4.19%)
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%)
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.