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 (%)
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.