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

Gameon Entertainment Technologies Inc (OP: GMETF )

0.0775 UNCHANGED
Streaming Delayed Price Updated: 10:36 AM EDT, May 16, 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%)
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.