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 )

4.160 -0.020 (-0.48%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 22, 2023 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 22, 2023 4.170 4.170 4.160 4.160 507 -0.02(-0.48%)
Mar 21, 2023 4.400 4.890 3.950 4.180 4,350 +0.08(+1.95%)
Mar 20, 2023 4.210 4.210 4.040 4.100 3,650 -0.40(-8.89%)
Mar 17, 2023 4.520 5.000 3.510 4.500 10,740 +0.39(+9.49%)
Mar 16, 2023 5.350 6.350 3.400 4.110 35,417 -1.17(-22.16%)
Mar 15, 2023 5.350 6.200 5.110 5.280 6,003 -0.09(-1.70%)
Mar 14, 2023 5.485 5.485 5.371 5.371 1,567 +0.03(+0.58%)
Mar 13, 2023 5.616 5.862 4.434 5.340 7,897 -0.03(-0.55%)
Mar 10, 2023 5.320 5.862 5.320 5.370 8,721 -0.50(-8.56%)
Mar 09, 2023 5.468 5.875 5.173 5.872 7,497 +0.11(+1.97%)
Mar 08, 2023 5.833 5.911 5.759 5.759 2,754 -0.07(-1.27%)
Mar 07, 2023 5.892 5.892 5.749 5.833 5,857 +0.43(+8.03%)
Mar 06, 2023 5.044 5.665 5.044 5.399 23,067 +0.47(+9.46%)
Mar 03, 2023 4.975 5.094 4.933 4.933 1,398 -0.09(-1.84%)
Mar 02, 2023 5.222 5.222 5.025 5.025 1,505 -0.21(-3.95%)
Mar 01, 2023 5.328 5.328 5.117 5.232 2,141 +0.25(+4.94%)
Feb 28, 2023 4.926 4.985 4.916 4.985 4,968 +0.26(+5.41%)
Feb 27, 2023 4.818 4.926 4.680 4.729 5,305 -0.09(-1.84%)
Feb 24, 2023 4.906 5.399 4.660 4.818 3,891 -0.16(-3.17%)
Feb 23, 2023 4.849 4.976 4.660 4.976 2,790 +0.19(+3.92%)
Feb 22, 2023 4.788 4.906 4.788 4.788 1,928 +0.11(+2.31%)
Feb 21, 2023 4.926 5.079 4.680 4.680 23,903 -0.63(-11.87%)
Feb 17, 2023 5.320 5.320 5.310 5.310 1,089 +0.01(+0.18%)
Feb 16, 2023 5.596 5.691 5.232 5.301 4,998 -0.32(-5.61%)
Feb 15, 2023 5.458 5.665 5.140 5.616 5,380 +0.12(+2.11%)
Feb 14, 2023 5.612 5.616 4.995 5.500 3,855 +0.04(+0.77%)
Feb 13, 2023 5.808 5.808 5.371 5.458 3,245 +0.10(+1.81%)
Feb 10, 2023 5.584 5.620 5.342 5.361 5,403 -0.22(-4.00%)
Feb 09, 2023 5.342 5.584 5.342 5.584 2,943 +0.44(+8.49%)
Feb 08, 2023 4.934 5.293 4.934 5.147 10,004 +0.05(+0.95%)
Feb 07, 2023 5.031 5.099 5.031 5.099 1,029 +0.08(+1.55%)
Feb 06, 2023 4.808 5.021 4.740 5.021 3,853 +0.21(+4.44%)
Feb 03, 2023 4.759 4.808 4.710 4.808 3,451 +0.05(+1.02%)
Feb 02, 2023 4.905 5.099 4.759 4.759 12,212 -0.15(-2.97%)
Feb 01, 2023 4.905 4.905 4.905 4.905 866 +0.05(+1.00%)
Jan 31, 2023 4.720 4.856 4.720 4.856 5,750 +0.14(+2.99%)
Jan 30, 2023 4.953 5.293 4.662 4.715 9,195 +0.09(+2.00%)
Jan 27, 2023 4.370 4.856 4.370 4.623 15,099 +0.41(+9.78%)
Jan 26, 2023 4.157 4.412 4.157 4.211 5,309 +0.18(+4.48%)
Jan 25, 2023 4.283 4.856 4.031 4.031 11,617 -0.05(-1.19%)
Jan 24, 2023 3.992 4.186 3.904 4.079 12,488 -0.77(-15.83%)
Jan 23, 2023 3.642 4.846 3.487 4.846 45,320 +1.35(+38.61%)
Jan 20, 2023 3.584 3.661 3.448 3.496 7,978 -0.21(-5.76%)
Jan 19, 2023 3.739 3.739 3.623 3.710 3,314 -0.04(-1.04%)
Jan 18, 2023 3.875 3.885 3.458 3.749 17,016 +0.25(+7.22%)
Jan 17, 2023 3.399 3.729 3.399 3.496 29,750 +0.15(+4.35%)
Jan 13, 2023 3.428 3.545 3.348 3.351 18,842 -0.08(-2.27%)
Jan 12, 2023 3.509 3.646 3.302 3.428 5,235 +0.11(+3.22%)
Jan 11, 2023 3.369 3.730 3.322 3.322 18,674 -0.06(-1.69%)
Jan 10, 2023 3.189 3.796 3.151 3.378 43,983 +0.38(+12.64%)
Jan 09, 2023 3.217 3.284 2.923 2.999 11,783 +0.10(+3.29%)
Jan 06, 2023 2.615 3.132 2.615 2.904 11,750 +0.38(+15.25%)
Jan 05, 2023 2.373 2.705 2.373 2.520 2,619 +0.05(+2.11%)
Jan 04, 2023 2.505 2.505 2.420 2.468 4,141 -0.02(-0.76%)
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.