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 (%)
May 27, 2022 0.0521 34 -0.01(-9.55%)
May 26, 2022 0.0650 0.0650 0.0576 0.0576 1,168 -0.01(-12.73%)
May 23, 2022 0.0660 0 +0.01(+21.32%)
May 20, 2022 0.0530 0.0544 0.0530 0.0544 1,020 -0.01(-10.08%)
May 19, 2022 0.0605 0.0605 0.0605 0.0605 3,000 +0.01(+12.24%)
May 18, 2022 0.0530 0.0716 0.0530 0.0539 2,744 -0.01(-16.69%)
May 17, 2022 0.0830 0.0830 0.0559 0.0647 11,377 +0.01(+14.92%)
May 16, 2022 0.0750 0.0750 0.0556 0.0563 25,215 -0.00(-6.32%)
May 13, 2022 0.0620 0.0620 0.0530 0.0601 40,000 -0.00(-1.48%)
May 12, 2022 0.0600 0.0610 0.0580 0.0610 83,100 -0.01(-15.86%)
May 11, 2022 0.0784 0.0784 0.0725 0.0725 10,622 -0.01(-7.29%)
May 10, 2022 0.0782 0.0782 0.0782 0.0782 148 +0.01(+10.14%)
May 09, 2022 0.0607 0.0710 0.0607 0.0710 56,516 -0.00(-6.08%)
May 06, 2022 0.0756 0.0756 0.0740 0.0756 5,334 -0.02(-20.34%)
May 03, 2022 0.0949 0 +0.01(+10.48%)
Apr 29, 2022 0.0859 12 -0.01(-13.41%)
Apr 28, 2022 0.0990 0.0992 0.0920 0.0992 311,186 -0.00(-0.80%)
Apr 27, 2022 0.1010 0.1048 0.0974 0.1000 896,441 -0.01(-9.91%)
Apr 26, 2022 0.1081 0.1111 0.1081 0.1110 2,001 -0.00(-3.90%)
Apr 25, 2022 0.1155 0.1155 0.1155 0.1155 2,071 +0.01(+5.00%)
Apr 21, 2022 0.1100 0 -0.02(-15.06%)
Apr 20, 2022 0.1295 0.1295 0.1295 0.1295 1,000 +0.01(+9.01%)
Apr 19, 2022 0.1205 0.1205 0.1188 0.1188 2,715 +0.02(+15.34%)
Apr 18, 2022 0.1069 0.1069 0.1030 0.1030 2,002 -0.02(-17.00%)
Apr 14, 2022 0.1206 0.1241 0.1179 0.1241 3,217 +0.00(+1.72%)
Apr 13, 2022 0.1220 0.1220 0.1220 0.1220 59,537 +0.00(+1.75%)
Apr 12, 2022 0.1199 0.1199 0.1199 0.1199 2,389 +0.01(+12.06%)
Apr 11, 2022 0.1113 0.1113 0.1070 0.1070 3,170 -0.01(-8.23%)
Apr 08, 2022 0.1166 0.1166 0.1166 0.1166 663 -0.00(-2.10%)
Apr 07, 2022 0.1090 0.1191 0.1090 0.1191 4,072 -0.00(-3.95%)
Apr 06, 2022 0.1240 0.1240 0.1240 0.1240 367 -0.00(-0.88%)
Apr 05, 2022 0.1352 0.1352 0.1251 0.1251 19,377 -0.02(-14.84%)
Apr 04, 2022 0.1507 0.1507 0.1469 0.1469 13,357 -0.00(-1.01%)
Apr 01, 2022 0.1500 0.1500 0.1190 0.1484 42,416 +0.01(+8.96%)
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%)
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%)
Dec 01, 2021 0.2241 0.2241 0.2100 0.2100 59,121 -0.01(-4.33%)
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%)
Sep 01, 2021 0.2188 0.3265 0.2188 0.2750 250,405 +0.06(+28.26%)
Aug 31, 2021 0.2205 0.2205 0.1804 0.2144 5,590 +0.01(+4.59%)
Aug 30, 2021 0.1530 0.2107 0.1530 0.2050 5,479 -0.00(-1.25%)
Aug 27, 2021 0.2112 0.2190 0.2050 0.2076 9,216 +0.00(+1.27%)
Aug 26, 2021 0.2051 0.2210 0.2050 0.2050 2,541 -0.02(-9.05%)
Aug 25, 2021 0.1956 0.2254 0.1956 0.2254 9,835 +0.00(+0.36%)
Aug 24, 2021 0.2100 0.2259 0.2065 0.2246 112,000 +0.01(+6.95%)
Aug 23, 2021 0.2230 0.2230 0.2100 0.2100 1,702 -0.01(-4.20%)
Aug 20, 2021 0.2197 0.2200 0.2064 0.2192 9,045 -0.01(-3.01%)
Aug 19, 2021 0.2215 0.2264 0.2172 0.2260 1,770 -0.00(-0.18%)
Aug 18, 2021 0.2100 0.2524 0.2100 0.2264 14,000 -0.02(-6.29%)
Aug 17, 2021 0.2498 0.2508 0.2194 0.2416 7,280 -0.00(-0.45%)
Aug 16, 2021 0.2427 0.2525 0.2287 0.2427 3,683 -0.01(-3.92%)
Aug 13, 2021 0.2400 0.2526 0.2400 0.2526 10,546 +0.02(+9.30%)
Aug 12, 2021 0.2518 0.2677 0.2309 0.2311 8,777 -0.04(-13.77%)
Aug 11, 2021 0.2578 0.2680 0.2341 0.2680 17,635 +0.01(+2.37%)
Aug 10, 2021 0.2419 0.2620 0.2195 0.2618 50,364 +0.03(+11.59%)
Aug 09, 2021 0.2500 0.2500 0.2298 0.2346 46,063 -0.01(-2.25%)
Aug 06, 2021 0.2492 0.2493 0.2348 0.2400 38,742 -0.01(-2.72%)
Aug 05, 2021 0.2386 0.2500 0.2386 0.2467 82,282 +0.02(+8.87%)
Aug 04, 2021 0.2396 0.2442 0.2266 0.2266 1,719 -0.02(-8.70%)
Jul 28, 2021 0.2482 0.2482 0.2482 0 -0.00(-0.72%)
Jul 27, 2021 0.2500 0.2500 0.2500 0.2500 2,521 +0.00(+0.36%)
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.