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

Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 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 (%)
Jan 31, 2024 2.940 3.000 2.410 2.460 510,893 -0.84(-25.45%)
Jan 30, 2024 2.230 4.150 2.220 3.300 6,544,786 +1.08(+48.65%)
Jan 29, 2024 2.340 2.410 2.160 2.220 176,424 -0.14(-5.93%)
Jan 26, 2024 1.940 2.500 1.939 2.360 557,984 +0.43(+22.28%)
Jan 25, 2024 2.170 2.280 1.920 1.930 152,897 -0.24(-11.06%)
Jan 24, 2024 2.260 2.400 2.130 2.170 104,931 -0.07(-3.13%)
Jan 23, 2024 2.090 2.400 2.020 2.240 563,780 +0.13(+6.16%)
Jan 22, 2024 2.130 2.150 2.010 2.110 126,436 +0.09(+4.46%)
Jan 19, 2024 2.260 2.459 2.020 2.020 231,213 -0.24(-10.62%)
Jan 18, 2024 2.460 2.460 2.250 2.260 117,975 -0.16(-6.61%)
Jan 17, 2024 2.860 2.879 2.370 2.420 192,728 -0.52(-17.69%)
Jan 16, 2024 2.880 3.050 2.710 2.940 275,302 +0.06(+2.08%)
Jan 12, 2024 3.120 4.680 2.810 2.880 2,823,209 -0.24(-7.69%)
Jan 11, 2024 3.130 3.240 2.900 3.120 254,403 -0.02(-0.64%)
Jan 10, 2024 3.210 3.270 3.030 3.140 168,196 -0.19(-5.71%)
Jan 09, 2024 3.170 3.380 3.070 3.330 254,211 +0.17(+5.38%)
Jan 08, 2024 3.380 3.530 3.150 3.160 177,697 -0.22(-6.51%)
Jan 05, 2024 3.240 3.500 3.170 3.380 216,363 +0.06(+1.81%)
Jan 04, 2024 3.280 3.440 3.160 3.320 233,256 -0.14(-4.05%)
Jan 03, 2024 3.740 3.740 3.420 3.460 202,980 -0.34(-8.95%)
Jan 02, 2024 3.910 3.950 3.701 3.800 249,097 -0.15(-3.80%)
Dec 29, 2023 4.200 4.250 3.620 3.950 343,812 -0.17(-4.13%)
Dec 28, 2023 4.420 4.850 3.930 4.120 698,091 -0.33(-7.42%)
Dec 27, 2023 4.740 4.752 4.150 4.450 624,502 -0.46(-9.37%)
Dec 26, 2023 6.290 6.450 4.880 4.910 1,643,781 -2.00(-28.94%)
Dec 22, 2023 6.080 9.500 4.720 6.910 17,767,248 +6.90(+65709.52%)
Dec 21, 2023 0.0103 0.0108 0.0081 0.0105 222,753,584 -0.00(-12.50%)
Dec 20, 2023 0.0135 0.0159 0.0114 0.0120 386,852,096 -0.01(-41.18%)
Dec 19, 2023 0.0241 0.0340 0.0189 0.0204 156,994,816 -0.00(-16.73%)
Dec 18, 2023 0.0189 0.0248 0.0182 0.0245 281,620,768 +0.01(+29.63%)
Dec 15, 2023 0.0180 0.0200 0.0165 0.0189 146,554,576 +0.00(+1.61%)
Dec 14, 2023 0.0189 0.0240 0.0171 0.0186 381,156,640 +0.00(+4.49%)
Dec 13, 2023 0.0160 0.0186 0.0133 0.0178 227,254,336 +0.00(+7.88%)
Dec 12, 2023 0.0195 0.0195 0.0151 0.0165 117,609,768 -0.00(-10.81%)
Dec 11, 2023 0.0196 0.0200 0.0178 0.0185 91,000,024 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0204 0.0171 0.0185 198,565,008 -0.00(-7.50%)
Dec 07, 2023 0.0189 0.0239 0.0165 0.0200 434,515,840 +0.00(+19.05%)
Dec 06, 2023 0.0176 0.0176 0.0157 0.0168 182,320,112 -0.00(-2.33%)
Dec 05, 2023 0.0200 0.0203 0.0161 0.0172 341,002,720 -0.00(-7.53%)
Dec 04, 2023 0.0225 0.0241 0.0179 0.0186 399,078,784 +0.00(+0.00%)
Dec 01, 2023 0.0186 0.0212 0.0171 0.0186 71,572,880 -0.00(-0.53%)
Nov 30, 2023 0.0225 0.0225 0.0185 0.0187 74,694,672 -0.00(-15.00%)
Nov 29, 2023 0.0253 0.0253 0.0214 0.0220 26,763,440 -0.00(-8.71%)
Nov 28, 2023 0.0253 0.0260 0.0235 0.0241 15,068,213 -0.00(-4.74%)
Nov 27, 2023 0.0264 0.0267 0.0246 0.0253 14,721,579 -0.00(-6.99%)
Nov 24, 2023 0.0273 0.0276 0.0264 0.0272 8,547,584 +0.00(+0.74%)
Nov 22, 2023 0.0310 0.0310 0.0252 0.0270 20,656,366 -0.00(-12.90%)
Nov 21, 2023 0.0311 0.0312 0.0296 0.0310 8,883,381 +0.00(+1.31%)
Nov 20, 2023 0.0314 0.0317 0.0294 0.0306 13,680,205 +0.00(+2.68%)
Nov 17, 2023 0.0296 0.0325 0.0292 0.0298 27,989,184 -0.00(-12.87%)
Nov 16, 2023 0.0407 0.0440 0.0341 0.0342 82,992,616 -0.00(-8.31%)
Nov 15, 2023 0.0403 0.0423 0.0371 0.0373 8,659,628 -0.00(-11.82%)
Nov 14, 2023 0.0450 0.0465 0.0400 0.0423 7,413,718 -0.00(-5.79%)
Nov 13, 2023 0.0438 0.0453 0.0398 0.0449 4,197,477 +0.00(+5.40%)
Nov 10, 2023 0.0453 0.0470 0.0386 0.0426 5,840,619 -0.00(-5.33%)
Nov 09, 2023 0.0494 0.0499 0.0441 0.0450 6,202,407 -0.01(-10.00%)
Nov 08, 2023 0.0511 0.0516 0.0455 0.0500 16,391,248 -0.00(-4.94%)
Nov 07, 2023 0.0600 0.0600 0.0520 0.0526 17,767,364 -0.00(-7.88%)
Nov 06, 2023 0.0610 0.0610 0.0539 0.0571 10,820,882 -0.00(-4.83%)
Nov 03, 2023 0.0605 0.0618 0.0583 0.0600 6,674,428 -0.00(-2.44%)
Nov 02, 2023 0.0605 0.0629 0.0591 0.0615 6,254,052 +0.00(+2.67%)
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.