Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gameon Entertainment Technologies Inc (OP: GMETF )

0.0680 +0.0217 (+46.87%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 0.0700 0.0739 0.0463 0.0680 49,476 +0.02(+46.87%)
Jul 15, 2024 0.0463 0 -0.00(-8.32%)
Jul 12, 2024 0.0519 0.0570 0.0500 0.0505 26,603 -0.01(-19.84%)
Jul 11, 2024 0.0500 0.0630 0.0500 0.0630 3,501 +0.01(+9.57%)
Jul 10, 2024 0.0586 0.0586 0.0575 0.0575 694 -0.01(-14.18%)
Jul 09, 2024 0.0598 0.0670 0.0598 0.0670 1,601 +0.02(+33.73%)
Jul 08, 2024 0.0595 0.0595 0.0501 0.0501 1,593 +0.00(+0.20%)
Jul 03, 2024 0.0500 206 -0.01(-21.87%)
Jul 02, 2024 0.0640 0.0640 0.0640 0.0640 1,504 +0.01(+15.52%)
Jul 01, 2024 0.0554 0.0554 0.0554 0.0554 259 -0.00(-3.48%)
Jun 28, 2024 0.0574 0.0574 0.0574 0.0574 240 +0.00(+2.87%)
Jun 27, 2024 0.0558 0.0558 0.0558 0.0558 110 -0.00(-0.18%)
Jun 26, 2024 0.0511 0.0559 0.0511 0.0559 3,879 -0.01(-16.57%)
Jun 24, 2024 0.0670 16 +0.01(+18.79%)
Jun 21, 2024 0.0564 0.0564 0.0528 0.0564 26,400 +0.00(+0.36%)
Jun 20, 2024 0.0500 0.0562 0.0500 0.0562 50,242 -0.00(-4.58%)
Jun 18, 2024 0.0565 0.0590 0.0563 0.0589 3,352 -0.01(-8.54%)
Jun 14, 2024 0.0644 5 -0.01(-12.97%)
Jun 13, 2024 0.0585 0.0740 0.0585 0.0740 6,017 +0.01(+22.31%)
Jun 12, 2024 0.0605 0.0605 0.0605 0.0605 506 +0.00(+0.83%)
Jun 11, 2024 0.0595 0.0605 0.0595 0.0600 20,439 +0.00(+1.35%)
Jun 10, 2024 0.0595 0.0595 0.0592 0.0592 10,003 -0.00(-1.82%)
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%)
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.