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 (%)
Jun 07, 2024 0.0579 0.0631 0.0532 0.0603 11,918 -0.00(-1.15%)
Jun 06, 2024 0.0610 0.0610 0.0584 0.0610 220 -0.00(-4.39%)
Jun 05, 2024 0.0600 0.0655 0.0584 0.0638 65,185 +0.00(+0.00%)
Jun 04, 2024 0.0638 0.0638 0.0638 0.0638 200 +0.00(+0.95%)
Jun 03, 2024 0.0621 0.0641 0.0621 0.0632 7,750 +0.00(+4.12%)
May 31, 2024 0.0698 0.0698 0.0607 0.0607 25,900 -0.02(-22.58%)
May 30, 2024 0.0645 0.0784 0.0645 0.0784 1,311 +0.01(+14.96%)
May 29, 2024 0.0645 0.0718 0.0645 0.0682 493 -0.00(-0.73%)
May 28, 2024 0.0699 0.0699 0.0686 0.0687 50,015 +0.00(+1.93%)
May 23, 2024 0.0674 84 -0.00(-5.60%)
May 22, 2024 0.0714 0.0749 0.0714 0.0714 1,518 -0.00(-4.80%)
May 21, 2024 0.0742 0.0750 0.0742 0.0750 10,585 -0.00(-3.23%)
May 16, 2024 0.0775 0 +0.01(+10.71%)
May 15, 2024 0.0645 0.0718 0.0645 0.0700 2,002 -0.00(-4.11%)
May 14, 2024 0.0759 0.0825 0.0730 0.0730 9,139 -0.01(-11.08%)
May 13, 2024 0.0717 0.0821 0.0717 0.0821 6,005 +0.01(+14.83%)
May 10, 2024 0.0698 0.0751 0.0698 0.0715 6,940 +0.00(+0.70%)
May 09, 2024 0.0695 0.0745 0.0695 0.0710 2,736 -0.00(-0.70%)
May 08, 2024 0.0746 0.0746 0.0697 0.0715 3,900 -0.00(-4.54%)
May 07, 2024 0.0772 0.0772 0.0715 0.0749 23,102 +0.00(+5.05%)
May 06, 2024 0.0754 0.0758 0.0713 0.0713 22,062 -0.01(-11.76%)
May 03, 2024 0.0810 0.0810 0.0808 0.0808 10,800 +0.00(+0.12%)
May 02, 2024 0.0807 0.0807 0.0807 0.0807 204 -0.00(-5.50%)
May 01, 2024 0.0781 0.0875 0.0781 0.0854 3,584 +0.01(+7.69%)
Apr 30, 2024 0.0855 0.0855 0.0787 0.0793 9,834 +0.00(+0.76%)
Apr 29, 2024 0.0850 0.0850 0.0787 0.0787 8,053 -0.01(-10.06%)
Apr 26, 2024 0.0720 0.0875 0.0720 0.0875 3,700 +0.02(+23.24%)
Apr 25, 2024 0.0750 0.0828 0.0710 0.0710 12,704 -0.00(-5.59%)
Apr 24, 2024 0.0752 0.0752 0.0752 0.0752 622 +0.01(+17.50%)
Apr 22, 2024 0.0640 0 +0.00(+3.06%)
Apr 19, 2024 0.0653 0.0653 0.0600 0.0621 12,902 -0.00(-6.05%)
Apr 18, 2024 0.0661 0.0661 0.0661 0.0661 426 +0.00(+3.77%)
Apr 17, 2024 0.0680 0.0680 0.0636 0.0637 21,550 -0.01(-7.55%)
Apr 16, 2024 0.0697 0.0739 0.0639 0.0689 17,902 -0.01(-11.89%)
Apr 15, 2024 0.0746 0.0782 0.0746 0.0782 500 +0.01(+9.52%)
Apr 10, 2024 0.0714 111 -0.00(-1.11%)
Apr 08, 2024 0.0722 22 -0.00(-1.63%)
Apr 05, 2024 0.0874 0.0899 0.0723 0.0734 89,861 -0.01(-15.63%)
Apr 04, 2024 0.0803 0.0870 0.0803 0.0870 12,208 -0.00(-3.87%)
Apr 03, 2024 0.0915 0.0919 0.0905 0.0905 8,016 -0.01(-6.99%)
Apr 02, 2024 0.0866 0.0973 0.0866 0.0973 10,200 +0.00(+2.42%)
Apr 01, 2024 0.0950 0.0975 0.0946 0.0950 60,702 -0.01(-9.35%)
Mar 27, 2024 0.1048 9 +0.00(+4.07%)
Mar 25, 2024 0.1007 83 -0.01(-10.33%)
Mar 22, 2024 0.1037 0.1123 0.1037 0.1123 400 +0.00(+3.22%)
Mar 21, 2024 0.1084 0.1088 0.1084 0.1088 5,202 +0.01(+10.91%)
Mar 20, 2024 0.0981 0.0981 0.0951 0.0981 2,459 -0.01(-6.84%)
Mar 19, 2024 0.1000 0.1077 0.1000 0.1053 6,159 +0.01(+7.56%)
Mar 18, 2024 0.1053 0.1053 0.0979 0.0979 469 -0.00(-2.30%)
Mar 15, 2024 0.0950 0.1002 0.0950 0.1002 783 +0.01(+5.47%)
Mar 14, 2024 0.1022 0.1022 0.0950 0.0950 11,561 -0.01(-6.95%)
Mar 13, 2024 0.0954 0.1021 0.0954 0.1021 430 +0.00(+0.89%)
Mar 12, 2024 0.0981 0.1026 0.0950 0.1012 22,634 -0.01(-8.33%)
Mar 11, 2024 0.1104 0.1104 0.1104 0.1104 204 +0.01(+7.71%)
Mar 08, 2024 0.1025 0.1025 0.1025 0.1025 500 +0.00(+3.96%)
Mar 06, 2024 0.0986 1 -0.00(-3.80%)
Mar 05, 2024 0.1144 0.1144 0.1025 0.1025 926 -0.01(-11.33%)
Mar 04, 2024 0.1089 0.1156 0.1059 0.1156 43,303 +0.00(+2.12%)
Mar 01, 2024 0.1132 0.1132 0.1067 0.1132 420 +0.01(+7.81%)
Feb 29, 2024 0.1103 0.1157 0.1050 0.1050 142,205 -0.01(-8.14%)
Feb 28, 2024 0.1143 0.1143 0.1143 0.1143 458 +0.00(+0.18%)
Feb 27, 2024 0.1141 0.1141 0.1129 0.1141 884 +0.00(+4.49%)
Feb 26, 2024 0.1125 0.1175 0.1092 0.1092 6,040 -0.00(-0.09%)
Feb 23, 2024 0.1132 0.1160 0.1093 0.1093 33,002 +0.00(+3.41%)
Feb 22, 2024 0.1085 0.1085 0.0980 0.1057 15,138 -0.00(-3.38%)
Feb 21, 2024 0.1094 0.1094 0.1094 0.1094 248 +0.00(+3.21%)
Feb 20, 2024 0.1055 0.1060 0.0950 0.1060 15,969 -0.00(-3.28%)
Feb 16, 2024 0.1050 0.1096 0.1050 0.1096 1,600 +0.00(+3.20%)
Feb 15, 2024 0.0980 0.1095 0.0980 0.1062 13,957 -0.01(-7.73%)
Feb 14, 2024 0.1056 0.1155 0.0991 0.1151 11,906 +0.01(+9.83%)
Feb 13, 2024 0.1048 0.1186 0.1048 0.1048 3,686 -0.02(-16.23%)
Feb 12, 2024 0.1136 0.1251 0.1025 0.1251 92,113 +0.02(+13.73%)
Feb 09, 2024 0.1270 0.1270 0.1100 0.1100 16,337 -0.01(-11.29%)
Feb 08, 2024 0.1244 0.1244 0.1200 0.1240 27,419 +0.00(+3.33%)
Feb 07, 2024 0.1200 0.1287 0.1200 0.1200 97,768 -0.00(-3.38%)
Feb 06, 2024 0.1280 0.1280 0.1242 0.1242 800 +0.00(+0.00%)
Feb 05, 2024 0.1242 0.1242 0.1200 0.1242 9,517 -0.00(-1.90%)
Feb 02, 2024 0.1288 0.1346 0.1266 0.1266 14,002 -0.01(-5.17%)
Feb 01, 2024 0.1335 0.1335 0.1335 0.1335 200 +0.00(+2.69%)
Jan 31, 2024 0.1273 0.1346 0.1258 0.1300 11,015 +0.00(+1.33%)
Jan 30, 2024 0.1251 0.1283 0.1218 0.1283 9,219 +0.01(+6.47%)
Jan 29, 2024 0.1240 0.1294 0.1205 0.1205 15,201 +0.00(+2.55%)
Jan 26, 2024 0.1268 0.1268 0.1100 0.1175 54,700 +0.01(+9.71%)
Jan 25, 2024 0.1099 0.1286 0.1055 0.1071 8,057 -0.02(-13.91%)
Jan 24, 2024 0.1271 0.1271 0.1244 0.1244 10,070 -0.01(-6.11%)
Jan 23, 2024 0.1230 0.1325 0.1211 0.1325 12,751 +0.01(+12.67%)
Jan 22, 2024 0.1176 0.1176 0.1176 0.1176 5,000 -0.01(-5.92%)
Jan 19, 2024 0.1250 0.1255 0.1205 0.1250 7,000 -0.00(-0.87%)
Jan 18, 2024 0.1240 0.1261 0.1240 0.1261 5,010 +0.01(+9.65%)
Jan 17, 2024 0.1150 0.1350 0.1150 0.1150 310 -0.01(-6.28%)
Jan 16, 2024 0.1250 0.1250 0.1227 0.1227 17,533 -0.01(-10.37%)
Jan 12, 2024 0.1283 0.1369 0.1204 0.1369 21,857 +0.03(+26.18%)
Jan 11, 2024 0.0910 0.1085 0.0910 0.1085 6,057 -0.01(-10.18%)
Jan 10, 2024 0.1208 0.1208 0.1208 0.1208 1,020 +0.01(+9.82%)
Jan 09, 2024 0.1130 0.1130 0.1002 0.1100 11,600 -0.00(-2.48%)
Jan 08, 2024 0.1040 0.1128 0.1040 0.1128 27,506 +0.02(+19.49%)
Jan 04, 2024 0.0944 44 +0.00(+0.11%)
Jan 03, 2024 0.0908 0.0943 0.0803 0.0943 26,252 +0.00(+3.97%)
Jan 02, 2024 0.0916 0.0916 0.0829 0.0907 1,400 +0.01(+9.15%)
Dec 29, 2023 0.0831 0.0831 0.0831 0.0831 25,008 +0.00(+1.96%)
Dec 28, 2023 0.0851 0.0900 0.0790 0.0815 149,971 -0.01(-6.86%)
Dec 27, 2023 0.0889 0.0893 0.0875 0.0875 16,745 -0.00(-2.78%)
Dec 26, 2023 0.0780 0.0900 0.0750 0.0900 91,566 +0.00(+0.00%)
Dec 22, 2023 0.0900 0.0900 0.0825 0.0900 9,968 +0.01(+15.09%)
Dec 21, 2023 0.0817 0.0841 0.0782 0.0782 6,600 +0.00(+4.27%)
Dec 20, 2023 0.0750 0.0800 0.0750 0.0750 11,585 -0.00(-4.21%)
Dec 19, 2023 0.0830 0.0846 0.0783 0.0783 50,404 +0.00(+4.26%)
Dec 18, 2023 0.0751 0.0751 0.0751 0.0751 103 +0.00(+2.88%)
Dec 15, 2023 0.0790 0.0900 0.0730 0.0730 50,100 +0.00(+6.10%)
Dec 14, 2023 0.0800 0.0841 0.0658 0.0688 124,000 -0.02(-23.47%)
Dec 13, 2023 0.0900 0.0900 0.0899 0.0899 24,700 +0.01(+12.37%)
Dec 11, 2023 0.0800 0 +0.00(+5.68%)
Dec 08, 2023 0.0757 0.0757 0.0757 0.0757 5,000 +0.00(+5.87%)
Dec 07, 2023 0.0754 0.0754 0.0715 0.0715 8,097 -0.00(-6.04%)
Dec 05, 2023 0.0761 6 +0.00(+4.25%)
Dec 04, 2023 0.0759 0.0759 0.0690 0.0730 70,722 +0.01(+11.62%)
Dec 01, 2023 0.0654 0.0654 0.0654 0.0654 134 +0.00(+0.77%)
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%)
Sep 01, 2023 0.1228 0.1228 0.1228 0.1228 1,000 +0.02(+16.95%)
Aug 30, 2023 0.1050 80 -0.01(-11.99%)
Aug 29, 2023 0.1193 0.1193 0.1193 0.1193 1,543 -0.00(-0.58%)
Aug 28, 2023 0.1200 0.1200 0.1200 0.1200 442 +0.00(+2.65%)
Aug 25, 2023 0.1160 0.1169 0.1160 0.1169 8,922 +0.01(+6.27%)
Aug 24, 2023 0.1100 0.1100 0.1100 0.1100 5,835 +0.01(+10.00%)
Aug 23, 2023 0.0945 0.1000 0.0941 0.1000 18,916 +0.01(+8.70%)
Aug 17, 2023 0.0920 0 -0.01(-6.22%)
Aug 16, 2023 0.1124 0.1124 0.0980 0.0981 40,081 -0.01(-10.66%)
Aug 10, 2023 0.1098 3,330 -0.00(-0.18%)
Aug 09, 2023 0.1100 0.1100 0.1100 0.1100 5,020 -0.01(-4.76%)
Aug 08, 2023 0.1299 0.1299 0.1131 0.1155 53,408 -0.00(-1.11%)
Aug 07, 2023 0.1168 0.1168 0.1168 0.1168 15,000 -0.01(-9.18%)
Aug 04, 2023 0.1260 0.1286 0.1187 0.1286 12,952 +0.00(+1.26%)
Aug 02, 2023 0.1270 0 -0.01(-9.29%)
Jul 31, 2023 0.1400 0 -0.00(-1.75%)
Jul 28, 2023 0.1423 0.1425 0.1423 0.1425 10,000 +0.01(+5.95%)
Jul 26, 2023 0.1345 0 +0.01(+8.29%)
Jul 24, 2023 0.1242 1 -0.01(-6.05%)
Jul 21, 2023 0.1343 0.1343 0.1322 0.1322 4,185 +0.00(+1.54%)
Jul 20, 2023 0.1318 0.1318 0.1302 0.1302 1,938 -0.01(-7.00%)
Jul 19, 2023 0.1241 0.1400 0.1241 0.1400 74,802 +0.00(+3.17%)
Jul 18, 2023 0.1360 0.1360 0.1280 0.1357 513,367 -0.01(-7.31%)
Jul 17, 2023 0.1499 0.1499 0.1417 0.1464 34,318 -0.00(-1.15%)
Jul 14, 2023 0.1497 0.1530 0.1481 0.1481 18,122 -0.01(-3.39%)
Jul 13, 2023 0.1547 0.1547 0.1512 0.1533 36,609 +0.00(+1.25%)
Jul 12, 2023 0.1547 0.1547 0.1503 0.1514 45,778 -0.00(-1.11%)
Jul 11, 2023 0.1330 0.1533 0.1250 0.1531 21,517 +0.03(+27.58%)
Jul 10, 2023 0.1090 0.1200 0.1058 0.1200 27,288 +0.01(+14.29%)
Jul 07, 2023 0.1094 0.1094 0.1050 0.1050 3,019 -0.01(-4.55%)
Jul 05, 2023 0.1100 7 +0.01(+5.97%)
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.