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 (%)
Feb 28, 2022 3.983 4.716 3.983 4.716 33,376 +0.73(+18.41%)
Feb 25, 2022 3.927 3.983 3.689 3.983 7,024 +0.24(+6.48%)
Feb 24, 2022 3.782 3.782 3.297 3.740 19,042 -0.09(-2.35%)
Feb 23, 2022 4.710 4.710 3.518 3.830 34,288 -1.04(-21.34%)
Feb 22, 2022 5.589 5.901 4.703 4.869 53,943 -0.67(-12.17%)
Feb 18, 2022 5.544 0 -0.20(-3.56%)
Feb 17, 2022 5.783 5.783 5.749 5.749 1,105 -0.03(-0.60%)
Feb 16, 2022 5.634 5.783 5.634 5.783 635 +0.01(+0.12%)
Feb 15, 2022 5.783 5.783 5.756 5.776 1,537 -0.01(-0.12%)
Feb 14, 2022 5.486 5.783 5.486 5.783 1,228 +0.16(+2.83%)
Feb 11, 2022 5.727 5.727 5.487 5.624 3,140 -0.04(-0.62%)
Feb 10, 2022 5.830 5.830 5.480 5.659 11,674 -0.36(-6.02%)
Feb 09, 2022 5.892 6.022 5.830 6.022 3,486 +0.20(+3.41%)
Feb 08, 2022 5.830 5.830 5.699 5.823 2,324 +0.05(+0.83%)
Feb 07, 2022 5.768 5.775 5.555 5.775 4,607 +0.30(+5.51%)
Feb 04, 2022 5.405 5.480 5.144 5.473 7,832 -0.01(-0.25%)
Feb 03, 2022 5.473 5.658 5.487 3,239 +0.03(+0.63%)
Feb 02, 2022 6.022 6.509 4.835 5.453 37,917 -0.34(-5.81%)
Feb 01, 2022 6.029 6.029 5.789 5.789 2,987 -0.16(-2.65%)
Jan 31, 2022 5.967 5.967 5.453 5.946 4,785 +0.12(+2.00%)
Jan 28, 2022 5.904 6.173 5.487 5.830 4,308 -0.13(-2.11%)
Jan 27, 2022 5.994 5.994 5.658 5.955 4,923 -0.05(-0.76%)
Jan 26, 2022 5.658 6.001 5.658 6.001 3,309 +0.51(+9.37%)
Jan 25, 2022 5.782 6.015 5.466 5.487 7,669 +0.00(+0.00%)
Jan 24, 2022 6.138 6.173 5.110 5.487 16,637 -0.62(-10.21%)
Jan 21, 2022 5.658 6.111 5.624 6.111 6,788 +0.62(+11.23%)
Jan 20, 2022 6.310 6.571 5.185 5.494 29,806 -1.02(-15.68%)
Jan 19, 2022 6.481 6.516 6.118 6.516 15,232 +0.12(+1.93%)
Jan 18, 2022 6.790 6.790 6.392 6.392 19,568 -0.33(-4.90%)
Jan 14, 2022 6.721 0 -0.07(-0.97%)
Jan 13, 2022 6.735 6.790 6.670 6.788 4,620 +0.40(+6.19%)
Jan 12, 2022 6.535 6.732 6.392 6.392 4,695 +0.14(+2.17%)
Jan 11, 2022 6.426 6.426 6.256 6.256 1,516 -0.14(-2.16%)
Jan 10, 2022 6.800 6.800 6.243 6.394 9,399 +0.14(+2.21%)
Jan 07, 2022 6.766 6.787 6.256 6.256 6,813 -0.09(-1.43%)
Jan 06, 2022 6.392 6.746 6.324 6.347 5,205 -0.05(-0.71%)
Jan 05, 2022 6.637 6.637 6.392 6.392 3,049 -0.37(-5.43%)
Jan 04, 2022 6.392 6.773 6.392 6.759 7,043 +0.37(+5.74%)
Jan 03, 2022 6.385 6.527 6.100 6.392 5,488 +0.27(+4.44%)
Dec 31, 2021 6.147 6.195 5.515 6.120 9,793 +0.03(+0.56%)
Dec 30, 2021 6.644 6.644 5.977 6.086 2,577 -0.69(-10.14%)
Dec 29, 2021 6.773 6.773 6.773 6.773 1,816 +0.41(+6.53%)
Dec 28, 2021 6.290 6.358 6.290 6.358 3,561 +0.27(+4.47%)
Dec 27, 2021 6.120 6.120 6.052 6.086 4,161 +0.04(+0.67%)
Dec 23, 2021 6.052 6.052 6.045 6.045 397 +0.27(+4.59%)
Dec 22, 2021 6.188 6.188 5.508 5.780 3,313 -0.16(-2.75%)
Dec 21, 2021 5.879 5.943 5.879 5.943 1,545 -0.01(-0.11%)
Dec 20, 2021 6.358 6.800 5.794 5.950 5,504 +0.48(+8.70%)
Dec 17, 2021 6.290 6.290 5.141 5.474 8,629 -0.72(-11.68%)
Dec 16, 2021 6.130 6.311 6.130 6.198 766 +0.48(+8.43%)
Dec 15, 2021 6.005 6.045 5.717 5.717 8,801 -0.33(-5.44%)
Dec 14, 2021 6.351 6.385 6.038 6.045 3,832 -0.13(-2.09%)
Dec 13, 2021 6.342 6.712 6.047 6.175 12,769 -0.01(-0.22%)
Dec 10, 2021 6.188 6.188 6.188 6.188 1,081 +0.30(+5.07%)
Dec 09, 2021 5.745 6.027 4.920 5.889 16,574 -0.49(-7.63%)
Dec 08, 2021 6.584 6.584 6.289 6.376 9,442 -0.17(-2.55%)
Dec 07, 2021 6.312 6.543 6.312 6.543 2,793 +0.37(+5.97%)
Dec 06, 2021 6.161 6.295 6.141 6.175 4,320 +0.03(+0.55%)
Dec 02, 2021 6.141 6.141 6.141 37 -0.20(-3.17%)
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.