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, 2022 4.685 316 -0.46(-8.89%)
Mar 30, 2022 4.618 5.150 4.618 5.143 10,593 +0.51(+11.09%)
Mar 29, 2022 4.473 4.629 4.473 4.629 1,704 +0.15(+3.30%)
Mar 25, 2022 4.481 95 +0.01(+0.21%)
Mar 24, 2022 4.700 4.700 4.411 4.472 1,566 -0.10(-2.21%)
Mar 23, 2022 3.764 4.573 3.764 4.573 1,077 +0.18(+4.00%)
Mar 22, 2022 4.573 4.573 4.362 4.397 11,035 -0.17(-3.74%)
Mar 21, 2022 4.334 4.671 4.334 4.568 5,424 -0.14(-2.95%)
Mar 18, 2022 3.996 4.706 3.996 4.706 11,564 +0.41(+9.49%)
Mar 17, 2022 4.200 4.425 4.200 4.299 3,057 +0.01(+0.16%)
Mar 16, 2022 4.344 4.362 4.291 4.291 4,157 -0.04(-0.81%)
Mar 15, 2022 4.573 4.573 4.291 4.327 2,918 -0.35(-7.52%)
Mar 14, 2022 4.678 4.678 4.545 4.678 4,578 +0.06(+1.22%)
Mar 11, 2022 4.622 4.622 4.622 4.622 267 +0.03(+0.61%)
Mar 10, 2022 4.379 4.594 4.170 4.594 11,236 -0.02(-0.46%)
Mar 09, 2022 4.622 4.650 4.600 4.615 3,639 -0.03(-0.75%)
Mar 08, 2022 4.650 4.650 4.650 4.650 4,978 +0.31(+7.04%)
Mar 07, 2022 4.532 4.657 4.344 4.344 11,578 -0.38(-7.95%)
Mar 04, 2022 4.719 4.726 4.525 4.719 2,173 +0.10(+2.11%)
Mar 03, 2022 4.525 4.726 4.525 4.622 4,372 -0.10(-2.08%)
Mar 02, 2022 4.726 4.733 4.518 4.720 15,771 +0.03(+0.61%)
Mar 01, 2022 4.740 4.740 4.692 4.692 10,046 -0.04(-0.86%)
Feb 28, 2022 3.997 4.732 3.997 4.732 33,259 +0.74(+18.41%)
Feb 25, 2022 3.941 3.997 3.702 3.997 6,999 +0.24(+6.48%)
Feb 24, 2022 3.795 3.795 3.308 3.753 18,975 -0.09(-2.35%)
Feb 23, 2022 4.726 4.726 3.531 3.844 34,168 -1.04(-21.34%)
Feb 22, 2022 5.609 5.922 4.719 4.886 53,753 -0.68(-12.17%)
Feb 18, 2022 5.564 0 -0.21(-3.56%)
Feb 17, 2022 5.804 5.804 5.769 5.769 1,102 -0.03(-0.60%)
Feb 16, 2022 5.654 5.804 5.654 5.804 633 +0.01(+0.12%)
Feb 15, 2022 5.804 5.804 5.776 5.797 1,532 -0.01(-0.12%)
Feb 14, 2022 5.505 5.804 5.505 5.804 1,224 +0.16(+2.83%)
Feb 11, 2022 5.747 5.747 5.506 5.644 3,129 -0.04(-0.62%)
Feb 10, 2022 5.850 5.850 5.499 5.679 11,633 -0.36(-6.02%)
Feb 09, 2022 5.912 6.043 5.850 6.043 3,473 +0.20(+3.41%)
Feb 08, 2022 5.850 5.850 5.720 5.843 2,315 +0.05(+0.83%)
Feb 07, 2022 5.788 5.795 5.575 5.795 4,591 +0.30(+5.51%)
Feb 04, 2022 5.424 5.499 5.162 5.492 7,805 -0.01(-0.25%)
Feb 03, 2022 5.492 5.678 5.506 3,228 +0.03(+0.63%)
Feb 02, 2022 6.043 6.532 4.852 5.472 37,784 -0.34(-5.81%)
Feb 01, 2022 6.050 6.050 5.809 5.809 2,977 -0.16(-2.65%)
Jan 31, 2022 5.988 5.988 5.472 5.967 4,768 +0.12(+2.00%)
Jan 28, 2022 5.925 6.194 5.506 5.850 4,293 -0.13(-2.11%)
Jan 27, 2022 6.015 6.015 5.678 5.976 4,906 -0.05(-0.76%)
Jan 26, 2022 5.678 6.022 5.678 6.022 3,298 +0.52(+9.38%)
Jan 25, 2022 5.802 6.036 5.486 5.506 7,642 +0.00(+0.00%)
Jan 24, 2022 6.160 6.194 5.128 5.506 16,579 -0.63(-10.21%)
Jan 21, 2022 5.678 6.132 5.644 6.132 6,764 +0.62(+11.23%)
Jan 20, 2022 6.332 6.594 5.203 5.513 29,701 -1.03(-15.68%)
Jan 19, 2022 6.504 6.539 6.139 6.539 15,178 +0.12(+1.93%)
Jan 18, 2022 6.814 6.814 6.415 6.415 19,499 -0.33(-4.90%)
Jan 14, 2022 6.745 0 -0.07(-0.97%)
Jan 13, 2022 6.759 6.814 6.693 6.812 4,604 +0.40(+6.19%)
Jan 12, 2022 6.558 6.756 6.415 6.415 4,678 +0.14(+2.17%)
Jan 11, 2022 6.449 6.449 6.278 6.278 1,510 -0.14(-2.16%)
Jan 10, 2022 6.824 6.824 6.265 6.417 9,366 +0.14(+2.21%)
Jan 07, 2022 6.790 6.810 6.278 6.278 6,789 -0.09(-1.43%)
Jan 06, 2022 6.415 6.770 6.346 6.369 5,187 -0.05(-0.71%)
Jan 05, 2022 6.660 6.660 6.415 6.415 3,039 -0.37(-5.43%)
Jan 04, 2022 6.415 6.797 6.415 6.783 7,019 +0.37(+5.74%)
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.