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 (%)
Jun 30, 2022 0.0554 0.0554 0.0554 0.0554 671 +0.01(+29.74%)
Jun 29, 2022 0.0449 0.0449 0.0427 0.0427 20,053 -0.00(-5.11%)
Jun 27, 2022 0.0450 0 +0.00(+11.94%)
Jun 23, 2022 0.0402 0 -0.00(-7.80%)
Jun 22, 2022 0.0436 0.0436 0.0436 0.0436 925 -0.00(-5.22%)
Jun 21, 2022 0.0460 0.0460 0.0460 0.0460 2,314 +0.00(+1.10%)
Jun 17, 2022 0.0464 0.0520 0.0455 0.0455 23,719 -0.00(-1.09%)
Jun 16, 2022 0.0450 0.0460 0.0450 0.0460 4,977 +0.00(+3.60%)
Jun 15, 2022 0.0437 0.0500 0.0400 0.0444 25,152 +0.00(+1.60%)
Jun 14, 2022 0.0437 0.0437 0.0437 0.0437 2,004 +0.00(+9.25%)
Jun 13, 2022 0.0400 0.0400 0.0400 0.0400 125 +0.00(+11.11%)
Jun 10, 2022 0.0360 0.0360 0.0360 0.0360 5,104 -0.01(-23.40%)
Jun 09, 2022 0.0600 0.0600 0.0455 0.0470 7,277 -0.01(-21.67%)
Jun 08, 2022 0.0585 0.0600 0.0585 0.0600 2,529 +0.01(+19.05%)
Jun 07, 2022 0.0530 0.0530 0.0504 0.0504 150,004 -0.00(-4.91%)
Jun 06, 2022 0.0530 0.0650 0.0530 0.0530 624 -0.01(-17.19%)
Jun 03, 2022 0.0530 0.0640 0.0530 0.0640 1,100 +0.01(+16.36%)
Jun 01, 2022 0.0550 0 +0.00(+5.57%)
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%)
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.