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

Esports Entertainment Group Inc. - 10.0% Series A Cumulative Redeemable (NQ: GMBLP )

0.6600 UNCHANGED
Last Price Updated: 3:58 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 (%)
Mar 31, 2023 3.934 3.934 3.934 3.934 1,248 -0.06(-1.60%)
Mar 30, 2023 4.086 4.086 3.997 3.997 498 +0.13(+3.45%)
Mar 29, 2023 3.864 3.864 3.864 3.864 613 +0.04(+0.93%)
Mar 28, 2023 4.086 4.228 3.820 3.829 6,767 +0.08(+2.13%)
Mar 27, 2023 3.731 4.051 3.731 3.749 5,259 -0.30(-7.46%)
Mar 24, 2023 3.803 4.051 3.803 4.051 728 +0.32(+8.57%)
Mar 23, 2023 4.086 4.086 3.731 3.731 16,489 +0.04(+0.96%)
Mar 22, 2023 3.704 3.704 3.695 3.695 570 -0.02(-0.48%)
Mar 21, 2023 3.909 4.344 3.509 3.713 4,896 +0.07(+1.95%)
Mar 20, 2023 3.740 3.740 3.589 3.642 4,108 -0.36(-8.89%)
Mar 17, 2023 4.015 4.442 3.118 3.997 12,090 +0.35(+9.49%)
Mar 16, 2023 4.752 5.641 3.020 3.651 39,870 -1.04(-22.16%)
Mar 15, 2023 4.752 5.507 4.539 4.690 6,757 -0.08(-1.70%)
Mar 14, 2023 4.872 4.872 4.771 4.771 1,764 +0.03(+0.58%)
Mar 13, 2023 4.989 5.207 3.938 4.744 8,890 -0.03(-0.55%)
Mar 10, 2023 4.726 5.207 4.726 4.770 9,818 -0.45(-8.56%)
Mar 09, 2023 4.857 5.219 4.595 5.216 8,440 +0.10(+1.97%)
Mar 08, 2023 5.181 5.251 5.115 5.115 3,101 -0.07(-1.27%)
Mar 07, 2023 5.234 5.234 5.107 5.181 6,593 +0.39(+8.03%)
Mar 06, 2023 4.481 5.032 4.481 4.796 25,968 +0.41(+9.46%)
Mar 03, 2023 4.420 4.525 4.382 4.382 1,574 -0.08(-1.84%)
Mar 02, 2023 4.638 4.638 4.463 4.463 1,694 -0.18(-3.95%)
Mar 01, 2023 4.733 4.733 4.545 4.647 2,410 +0.22(+4.94%)
Feb 28, 2023 4.376 4.428 4.367 4.428 5,593 +0.23(+5.41%)
Feb 27, 2023 4.280 4.376 4.157 4.201 5,972 -0.08(-1.84%)
Feb 24, 2023 4.358 4.796 4.140 4.280 4,380 -0.14(-3.17%)
Feb 23, 2023 4.307 4.420 4.140 4.420 3,141 +0.17(+3.92%)
Feb 22, 2023 4.253 4.358 4.253 4.253 2,170 +0.10(+2.31%)
Feb 21, 2023 4.376 4.512 4.157 4.157 26,909 -0.56(-11.87%)
Feb 17, 2023 4.726 4.726 4.717 4.717 1,226 +0.01(+0.18%)
Feb 16, 2023 4.971 5.055 4.647 4.709 5,627 -0.28(-5.61%)
Feb 15, 2023 4.849 5.032 4.566 4.989 6,056 +0.10(+2.11%)
Feb 14, 2023 4.985 4.989 4.437 4.886 4,340 +0.04(+0.77%)
Feb 13, 2023 5.159 5.159 4.771 4.849 3,653 +0.09(+1.81%)
Feb 10, 2023 4.961 4.992 4.745 4.762 6,082 -0.20(-4.00%)
Feb 09, 2023 4.745 4.961 4.745 4.961 3,313 +0.39(+8.49%)
Feb 08, 2023 4.383 4.702 4.383 4.572 11,263 +0.04(+0.95%)
Feb 07, 2023 4.469 4.529 4.469 4.529 1,159 +0.07(+1.55%)
Feb 06, 2023 4.271 4.460 4.210 4.460 4,338 +0.19(+4.44%)
Feb 03, 2023 4.227 4.271 4.184 4.271 3,885 +0.04(+1.02%)
Feb 02, 2023 4.357 4.529 4.227 4.227 13,748 -0.13(-2.97%)
Feb 01, 2023 4.357 4.357 4.357 4.357 975 +0.04(+1.00%)
Jan 31, 2023 4.193 4.314 4.193 4.314 6,473 +0.13(+2.99%)
Jan 30, 2023 4.400 4.702 4.141 4.189 10,351 +0.08(+2.00%)
Jan 27, 2023 3.882 4.314 3.882 4.107 16,998 +0.37(+9.78%)
Jan 26, 2023 3.692 3.919 3.692 3.741 5,977 +0.16(+4.48%)
Jan 25, 2023 3.805 4.314 3.580 3.580 13,078 -0.04(-1.19%)
Jan 24, 2023 3.546 3.718 3.468 3.623 14,058 -0.68(-15.83%)
Jan 23, 2023 3.235 4.305 3.097 4.305 51,019 +1.20(+38.61%)
Jan 20, 2023 3.183 3.253 3.063 3.106 8,981 -0.19(-5.76%)
Jan 19, 2023 3.322 3.322 3.218 3.296 3,731 -0.03(-1.04%)
Jan 18, 2023 3.442 3.451 3.071 3.330 19,156 +0.22(+7.22%)
Jan 17, 2023 3.020 3.313 3.019 3.106 33,491 +0.13(+4.35%)
Jan 13, 2023 3.045 3.149 2.974 2.976 21,211 -0.07(-2.27%)
Jan 12, 2023 3.117 3.239 2.933 3.045 5,894 +0.09(+3.22%)
Jan 11, 2023 2.993 3.313 2.951 2.951 21,022 -0.05(-1.69%)
Jan 10, 2023 2.833 3.372 2.799 3.001 49,513 +0.34(+12.64%)
Jan 09, 2023 2.858 2.917 2.596 2.664 13,265 +0.08(+3.29%)
Jan 06, 2023 2.322 2.782 2.322 2.580 13,227 +0.34(+15.25%)
Jan 05, 2023 2.108 2.403 2.108 2.238 2,948 +0.05(+2.11%)
Jan 04, 2023 2.226 2.226 2.150 2.192 4,661 -0.02(-0.76%)
Jan 03, 2023 2.259 2.259 2.200 2.209 3,012 +0.03(+1.15%)
Dec 30, 2022 2.297 2.403 2.019 2.183 14,435 -0.01(-0.25%)
Dec 29, 2022 2.377 2.403 2.158 2.189 20,572 -0.15(-6.60%)
Dec 28, 2022 2.403 2.403 2.074 2.344 3,377 +0.12(+5.30%)
Dec 27, 2022 2.133 2.226 2.040 2.226 12,310 -0.05(-2.04%)
Dec 23, 2022 2.167 2.293 2.167 2.272 1,136 +0.11(+4.86%)
Dec 22, 2022 2.335 2.403 2.040 2.167 11,206 -0.15(-6.54%)
Dec 21, 2022 2.403 2.647 2.310 2.318 4,843 -0.07(-2.83%)
Dec 20, 2022 2.664 2.664 2.150 2.386 13,433 -0.34(-12.49%)
Dec 19, 2022 2.655 2.731 2.655 2.726 1,448 +0.11(+4.22%)
Dec 16, 2022 2.529 2.616 2.529 2.616 1,551 +0.04(+1.72%)
Dec 15, 2022 2.605 2.605 2.571 2.572 2,561 -0.08(-3.16%)
Dec 14, 2022 2.774 2.778 2.613 2.655 3,572 -0.00(-0.15%)
Dec 13, 2022 2.623 2.795 2.516 2.659 7,745 +0.05(+1.85%)
Dec 12, 2022 2.549 3.050 2.442 2.611 11,820 +0.05(+2.12%)
Dec 09, 2022 2.549 2.602 2.466 2.557 17,851 +0.05(+1.97%)
Dec 08, 2022 2.549 2.557 2.508 2.508 2,068 -0.04(-1.61%)
Dec 07, 2022 2.483 2.582 2.483 2.549 5,727 +0.16(+6.90%)
Dec 06, 2022 2.590 2.779 2.384 2.384 10,321 +0.19(+8.61%)
Dec 05, 2022 2.902 2.902 2.195 2.195 32,287 -0.63(-22.38%)
Dec 02, 2022 2.836 2.836 2.828 2.828 3,033 +0.11(+3.92%)
Dec 01, 2022 2.820 2.828 2.672 2.721 3,129 +0.01(+0.31%)
Nov 28, 2022 2.713 86 +0.04(+1.54%)
Nov 25, 2022 2.680 2.680 2.672 2.672 749 -0.00(-0.16%)
Nov 23, 2022 2.549 2.676 2.549 2.676 8,469 +0.13(+5.01%)
Nov 22, 2022 2.720 2.720 2.532 2.549 5,615 -0.25(-8.82%)
Nov 21, 2022 2.557 2.795 2.557 2.795 1,305 +0.19(+7.26%)
Nov 18, 2022 2.861 2.877 2.582 2.606 9,264 -0.25(-8.89%)
Nov 17, 2022 3.034 3.034 2.672 2.861 2,533 -0.06(-1.94%)
Nov 16, 2022 2.917 2.917 2.917 2.917 284 +0.05(+1.66%)
Nov 15, 2022 2.869 2.869 2.754 2.869 1,525 +0.00(+0.00%)
Nov 14, 2022 2.845 3.116 2.713 2.869 12,682 +0.07(+2.48%)
Nov 11, 2022 2.964 3.133 2.779 2.800 8,391 -0.12(-3.98%)
Nov 10, 2022 2.854 2.916 2.854 2.916 2,397 +0.12(+4.31%)
Nov 09, 2022 2.930 2.930 2.795 2.795 3,425 -0.08(-2.79%)
Nov 08, 2022 2.852 2.956 2.844 2.876 2,528 +0.06(+2.29%)
Nov 07, 2022 2.804 2.884 2.804 2.812 2,492 +0.01(+0.29%)
Nov 04, 2022 3.077 3.077 2.739 2.804 3,028 -0.21(-6.93%)
Nov 03, 2022 3.012 3.012 3.012 3.012 408 +0.16(+5.63%)
Nov 02, 2022 3.053 3.053 2.852 2.852 5,565 +0.00(+0.00%)
Nov 01, 2022 2.812 3.093 2.731 2.852 3,195 +0.13(+4.72%)
Oct 31, 2022 2.723 2.723 2.723 2.723 1,466 -0.01(-0.21%)
Oct 28, 2022 2.795 2.852 2.651 2.729 8,875 -0.11(-4.03%)
Oct 27, 2022 2.659 2.844 2.659 2.844 1,556 -0.07(-2.48%)
Oct 26, 2022 2.812 3.028 2.490 2.916 9,193 +0.10(+3.72%)
Oct 25, 2022 2.651 2.812 2.570 2.811 4,363 +0.16(+6.06%)
Oct 24, 2022 2.611 2.731 2.611 2.651 1,368 -0.05(-1.79%)
Oct 21, 2022 2.490 2.699 2.490 2.699 710 -0.01(-0.30%)
Oct 20, 2022 2.707 2.707 2.707 2.707 265 +0.12(+4.50%)
Oct 19, 2022 2.571 2.591 2.571 2.591 3,022 +0.02(+0.78%)
Oct 18, 2022 2.675 2.890 2.530 2.571 17,251 -0.13(-4.94%)
Oct 17, 2022 2.571 2.709 2.571 2.704 6,892 +0.29(+12.21%)
Oct 14, 2022 2.860 2.860 2.410 2.410 2,606 -0.42(-14.77%)
Oct 13, 2022 2.852 2.860 2.828 2.828 1,836 +0.04(+1.44%)
Oct 12, 2022 2.725 2.787 2.725 2.787 6,283 +0.04(+1.43%)
Oct 11, 2022 2.521 2.748 2.475 2.748 6,686 +0.22(+8.70%)
Oct 10, 2022 2.528 2.528 2.519 2.528 1,739 +0.03(+1.26%)
Oct 07, 2022 2.277 2.532 2.269 2.497 8,512 +0.13(+5.64%)
Oct 06, 2022 2.473 2.497 2.363 2.363 1,953 -0.15(-5.93%)
Oct 04, 2022 2.513 281 -0.00(-0.00%)
Oct 03, 2022 2.591 2.591 2.473 2.513 1,394 +0.13(+5.26%)
Sep 30, 2022 2.183 2.387 2.138 2.387 4,247 +0.20(+9.35%)
Sep 29, 2022 2.136 2.191 2.002 2.183 2,018 +0.05(+2.21%)
Sep 28, 2022 2.316 2.748 1.979 2.136 5,322 -0.20(-8.56%)
Sep 27, 2022 2.560 2.795 2.332 2.336 2,558 +0.14(+6.24%)
Sep 26, 2022 2.277 2.387 2.159 2.199 1,972 -0.22(-9.09%)
Sep 23, 2022 2.199 2.481 1.963 2.418 6,514 +0.03(+1.32%)
Sep 22, 2022 2.411 2.630 2.387 2.387 6,268 -0.27(-10.06%)
Sep 21, 2022 2.623 2.787 2.591 2.654 6,557 +0.27(+11.18%)
Sep 20, 2022 2.285 2.395 2.238 2.387 2,666 +0.05(+2.02%)
Sep 19, 2022 2.623 2.623 2.336 2.340 6,383 -0.28(-10.78%)
Sep 16, 2022 2.960 2.960 2.370 2.623 18,911 -0.39(-13.02%)
Sep 15, 2022 2.685 3.023 2.505 3.015 6,362 +0.14(+4.92%)
Sep 14, 2022 3.015 3.047 2.874 2.874 4,159 -0.11(-3.68%)
Sep 13, 2022 2.915 2.991 2.845 2.984 10,447 +0.00(+0.00%)
Sep 12, 2022 3.030 3.030 2.722 2.984 6,041 -0.08(-2.76%)
Sep 09, 2022 2.968 3.076 2.968 3.068 3,065 +0.25(+8.99%)
Sep 08, 2022 3.076 3.076 2.622 2.815 3,942 -0.21(-7.08%)
Sep 07, 2022 2.576 3.038 2.576 3.030 5,678 +0.21(+7.36%)
Sep 06, 2022 2.953 2.953 2.722 2.822 2,700 +0.42(+17.25%)
Sep 02, 2022 2.438 2.684 2.192 2.407 4,340 +0.04(+1.77%)
Sep 01, 2022 2.330 2.538 2.161 2.365 5,923 +0.13(+6.05%)
Aug 31, 2022 2.307 2.961 2.230 2.230 19,315 +0.00(+0.00%)
Aug 30, 2022 2.245 2.249 2.207 2.230 2,720 +0.03(+1.40%)
Aug 29, 2022 2.307 2.307 2.199 2.199 747 +0.01(+0.34%)
Aug 26, 2022 2.307 2.307 1.953 2.192 3,117 -0.01(-0.34%)
Aug 25, 2022 2.307 2.307 2.199 2.199 2,715 +0.03(+1.42%)
Aug 24, 2022 2.115 2.169 2.015 2.169 3,100 +0.05(+2.55%)
Aug 23, 2022 2.199 2.215 1.961 2.115 5,029 -0.10(-4.51%)
Aug 22, 2022 1.923 2.215 1.923 2.215 4,819 +0.14(+6.67%)
Aug 19, 2022 1.992 2.076 1.984 2.076 1,217 +0.08(+3.85%)
Aug 18, 2022 2.299 2.653 1.984 1.999 22,739 -0.10(-4.76%)
Aug 17, 2022 2.007 2.107 2.007 2.099 3,553 +0.08(+3.80%)
Aug 16, 2022 1.915 2.104 1.915 2.022 4,864 +0.08(+3.95%)
Aug 15, 2022 1.846 1.969 1.846 1.946 2,265 +0.10(+5.42%)
Aug 12, 2022 2.345 2.345 1.846 1.846 19,598 -0.40(-17.81%)
Aug 11, 2022 1.969 2.283 1.882 2.245 65,159 +0.46(+25.52%)
Aug 10, 2022 1.647 2.245 1.527 1.789 43,556 +0.18(+11.17%)
Aug 09, 2022 1.886 2.245 1.497 1.609 41,640 -0.11(-6.52%)
Aug 08, 2022 1.886 1.976 1.519 1.722 24,163 -0.01(-0.43%)
Aug 05, 2022 1.781 1.834 1.654 1.729 12,316 +0.02(+1.31%)
Aug 04, 2022 1.684 1.722 1.564 1.707 11,015 +0.17(+11.22%)
Aug 03, 2022 1.751 1.751 1.534 1.534 476 +0.00(+0.00%)
Aug 02, 2022 1.557 1.684 1.534 1.534 12,346 -0.01(-0.97%)
Aug 01, 2022 1.497 1.598 1.497 1.549 6,144 +0.09(+6.15%)
Jul 29, 2022 1.579 1.669 1.460 1.460 4,518 +0.00(+0.00%)
Jul 28, 2022 1.534 1.537 1.385 1.460 19,783 -0.05(-3.47%)
Jul 27, 2022 1.547 1.609 1.441 1.512 15,119 +0.00(+0.00%)
Jul 26, 2022 1.467 1.684 1.437 1.512 13,241 +0.03(+2.02%)
Jul 25, 2022 1.639 1.639 1.317 1.482 19,628 -0.18(-10.81%)
Jul 22, 2022 1.684 1.684 1.228 1.662 56,463 -0.02(-1.33%)
Jul 21, 2022 1.594 1.699 1.557 1.684 3,718 +0.15(+9.76%)
Jul 20, 2022 1.662 1.871 1.490 1.534 7,424 +0.04(+3.02%)
Jul 19, 2022 1.886 1.976 1.257 1.490 85,045 -0.58(-28.09%)
Jul 18, 2022 2.073 2.201 2.021 2.071 8,654 -0.09(-4.08%)
Jul 15, 2022 2.245 2.245 1.490 2.160 52,590 -0.16(-6.93%)
Jul 14, 2022 2.395 2.620 2.163 2.320 29,727 -0.19(-7.74%)
Jul 13, 2022 2.968 2.968 2.471 2.515 4,263 -0.43(-14.53%)
Jul 12, 2022 2.954 2.961 2.933 2.943 2,720 -0.12(-3.94%)
Jul 11, 2022 3.290 3.326 2.924 3.063 23,039 -0.21(-6.48%)
Jul 08, 2022 3.655 3.655 3.209 3.275 26,303 -0.37(-10.22%)
Jul 06, 2022 3.648 49 -0.15(-4.04%)
Jun 30, 2022 3.802 80 +0.00(+0.02%)
Jun 29, 2022 3.692 3.802 3.692 3.801 3,669 +0.28(+8.09%)
Jun 28, 2022 3.750 3.750 3.509 3.517 5,694 -0.37(-9.42%)
Jun 24, 2022 3.882 6 +0.37(+10.40%)
Jun 23, 2022 3.517 3.517 3.517 3.517 419 +0.00(+0.00%)
Jun 22, 2022 3.648 3.692 3.517 3.517 1,857 -0.14(-3.95%)
Jun 21, 2022 3.661 3.661 3.661 3.661 2,077 +0.16(+4.55%)
Jun 17, 2022 3.315 3.517 3.315 3.502 1,741 -0.01(-0.21%)
Jun 16, 2022 3.509 3.509 3.144 3.509 9,511 -0.02(-0.62%)
Jun 15, 2022 3.509 3.531 3.502 3.531 2,172 +0.00(+0.00%)
Jun 14, 2022 3.714 3.714 3.348 3.531 9,692 -0.06(-1.63%)
Jun 13, 2022 3.410 3.597 3.410 3.590 14,705 +0.22(+6.40%)
Jun 10, 2022 3.417 3.515 3.374 3.374 4,984 -0.11(-3.10%)
Jun 09, 2022 3.374 3.482 3.374 3.482 3,272 +0.10(+2.98%)
Jun 08, 2022 3.338 3.482 3.338 3.381 15,352 -0.03(-0.84%)
Jun 07, 2022 3.482 3.554 3.309 3.410 26,086 -0.27(-7.24%)
Jun 06, 2022 3.734 3.741 3.669 3.676 6,052 -0.02(-0.58%)
Jun 03, 2022 3.539 3.698 3.539 3.698 977 +0.00(+0.00%)
Jun 02, 2022 3.662 3.698 3.662 3.697 11,650 +0.01(+0.19%)
Jun 01, 2022 3.518 3.698 3.518 3.690 2,491 +0.18(+5.12%)
May 31, 2022 3.992 3.992 3.511 3.511 28,358 -0.38(-9.80%)
May 27, 2022 4.064 4.064 3.892 3.892 13,878 -0.24(-5.75%)
May 26, 2022 4.108 4.316 4.064 4.129 13,065 -0.17(-3.85%)
May 25, 2022 4.291 4.548 4.273 4.295 3,283 -0.13(-2.93%)
May 24, 2022 4.316 4.496 4.093 4.424 5,329 -0.18(-3.91%)
May 23, 2022 4.532 4.604 4.525 4.604 1,340 +0.03(+0.63%)
May 20, 2022 3.957 4.892 3.957 4.575 8,836 -0.26(-5.43%)
May 19, 2022 4.568 4.838 4.129 4.838 8,184 -0.20(-3.93%)
May 18, 2022 5.036 5.036 4.676 5.036 2,245 +0.23(+4.79%)
May 17, 2022 4.805 4.820 4.805 4.805 996 -0.01(-0.30%)
May 16, 2022 5.057 5.108 4.496 4.820 6,569 -0.40(-7.58%)
May 13, 2022 4.460 5.230 4.316 5.215 7,538 +0.76(+16.93%)
May 12, 2022 5.036 5.036 4.086 4.460 20,793 -0.52(-10.40%)
May 11, 2022 4.900 4.978 4.900 4.978 3,654 -0.00(-0.00%)
May 10, 2022 4.871 4.978 4.416 4.978 9,173 +0.07(+1.45%)
May 09, 2022 5.078 5.085 4.907 4.907 9,508 -0.11(-2.27%)
May 06, 2022 4.907 5.021 4.907 5.021 1,632 +0.16(+3.37%)
May 05, 2022 5.156 5.156 4.857 4.857 1,265 -0.27(-5.27%)
May 04, 2022 5.127 5.127 5.127 5.127 144 -0.01(-0.28%)
May 03, 2022 5.156 5.156 4.836 5.142 7,770 +0.02(+0.42%)
May 02, 2022 5.120 5.144 5.113 5.120 2,722 +0.00(+0.00%)
Apr 28, 2022 5.120 130 +0.14(+2.86%)
Apr 22, 2022 4.978 275 +0.10(+2.04%)
Apr 21, 2022 5.191 5.191 4.850 4.878 10,485 -0.18(-3.65%)
Apr 20, 2022 4.800 5.234 4.758 5.063 7,492 -0.14(-2.73%)
Apr 19, 2022 5.085 5.206 4.935 5.206 5,176 +0.09(+1.67%)
Apr 18, 2022 5.298 5.305 5.049 5.120 2,581 -0.18(-3.49%)
Apr 14, 2022 5.149 5.305 5.049 5.305 6,219 +0.33(+6.57%)
Apr 13, 2022 5.184 5.184 4.978 4.978 3,467 -0.27(-5.15%)
Apr 12, 2022 5.262 5.262 5.248 5.248 3,955 +0.36(+7.34%)
Apr 11, 2022 5.607 5.614 4.847 4.889 14,998 -0.32(-6.08%)
Apr 08, 2022 5.150 5.240 5.047 5.206 7,183 -0.06(-1.20%)
Apr 07, 2022 5.150 5.269 5.150 5.269 5,206 +0.13(+2.56%)
Apr 06, 2022 5.150 5.150 4.995 5.138 2,382 +0.14(+2.86%)
Apr 05, 2022 5.262 5.269 4.995 4.995 3,476 +0.07(+1.43%)
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.