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 20, 2024 0.6600 0 -0.12(-15.92%)
Feb 16, 2024 0.8120 0.8300 0.7576 0.7850 2,858 -0.03(-3.33%)
Feb 15, 2024 0.8270 0.8270 0.8120 0.8120 1,878 -0.00(-0.37%)
Feb 14, 2024 0.9000 0.9000 0.8000 0.8150 12,302 -0.32(-28.51%)
Feb 13, 2024 0.8500 1.140 0.8000 1.140 16,668 +0.29(+34.12%)
Feb 12, 2024 0.9000 0.9000 0.8500 0.8500 11,289 -0.05(-5.56%)
Feb 09, 2024 1.100 1.100 0.9000 0.9000 30,343 -0.16(-15.09%)
Feb 08, 2024 1.430 1.449 1.026 1.060 11,057 -0.14(-11.67%)
Feb 07, 2024 1.330 1.380 1.120 1.200 3,183 -0.18(-13.04%)
Feb 06, 2024 1.500 1.510 1.380 1.380 4,843 -0.17(-10.97%)
Feb 05, 2024 1.580 1.620 1.550 1.550 2,627 -0.10(-6.06%)
Feb 02, 2024 1.840 1.840 1.650 1.650 2,845 -0.08(-4.40%)
Feb 01, 2024 1.840 1.840 1.630 1.726 10,149 -0.02(-1.38%)
Jan 31, 2024 1.630 1.750 1.630 1.750 594 +0.09(+5.42%)
Jan 30, 2024 1.540 1.980 1.500 1.660 5,396 -0.08(-4.66%)
Jan 29, 2024 1.750 1.850 1.470 1.741 7,883 +0.09(+5.53%)
Jan 26, 2024 1.681 1.850 1.639 1.650 5,575 -0.03(-1.79%)
Jan 25, 2024 1.710 1.970 1.400 1.680 19,246 -0.03(-1.75%)
Jan 24, 2024 2.130 2.130 1.510 1.710 16,596 -0.39(-18.57%)
Jan 23, 2024 2.640 2.640 2.100 2.100 16,304 -0.08(-3.67%)
Jan 22, 2024 2.180 2.220 2.180 2.180 17,884 -0.01(-0.46%)
Jan 19, 2024 2.190 2.251 2.190 2.190 747 -0.07(-3.15%)
Jan 18, 2024 2.180 2.400 2.180 2.261 8,043 +0.01(+0.50%)
Jan 17, 2024 2.370 2.370 2.250 2.250 822 -0.05(-2.17%)
Jan 16, 2024 2.370 2.470 2.160 2.300 8,193 +0.00(+0.00%)
Jan 12, 2024 2.260 2.595 2.210 2.300 23,558 -0.12(-4.80%)
Jan 11, 2024 2.250 2.480 2.250 2.416 2,558 -0.01(-0.58%)
Jan 10, 2024 2.670 2.670 2.240 2.430 6,820 +0.02(+0.72%)
Jan 09, 2024 2.620 2.750 2.180 2.413 6,617 +0.22(+10.20%)
Jan 08, 2024 2.310 2.720 2.060 2.189 10,223 -0.17(-7.23%)
Jan 05, 2024 2.550 2.750 1.985 2.360 11,884 -0.05(-2.07%)
Jan 04, 2024 2.440 2.440 1.820 2.410 14,119 -0.01(-0.41%)
Jan 03, 2024 2.400 3.000 2.400 2.420 26,026 +0.02(+0.83%)
Jan 02, 2024 2.260 2.680 2.230 2.400 23,602 -0.31(-11.44%)
Dec 29, 2023 3.310 3.400 2.120 2.710 55,370 -0.51(-15.84%)
Dec 28, 2023 3.500 3.750 3.195 3.220 33,827 +0.05(+1.58%)
Dec 27, 2023 2.660 3.770 2.350 3.170 89,432 +1.16(+57.71%)
Dec 26, 2023 1.560 2.500 1.350 2.010 57,668 +0.70(+53.89%)
Dec 22, 2023 1.290 1.450 1.220 1.306 48,814 +0.23(+21.50%)
Dec 21, 2023 0.8900 1.080 0.8900 1.075 11,093 +0.04(+3.56%)
Dec 20, 2023 0.8400 1.050 0.8400 1.038 15,255 +0.20(+23.57%)
Dec 19, 2023 0.9500 0.9499 0.8400 0.8400 11,365 -0.14(-14.29%)
Dec 18, 2023 0.9800 1.150 0.8000 0.9800 56,662 -0.26(-20.97%)
Dec 15, 2023 1.410 1.410 1.200 1.240 15,305 -0.17(-12.06%)
Dec 14, 2023 1.380 1.960 1.380 1.410 24,032 +0.26(+22.61%)
Dec 13, 2023 1.790 1.790 0.6999 1.150 78,136 -0.50(-30.30%)
Dec 12, 2023 2.240 2.700 1.170 1.650 47,599 -1.05(-38.89%)
Dec 11, 2023 4.020 4.110 1.790 2.700 68,060 -2.20(-44.90%)
Dec 08, 2023 5.000 5.160 4.900 4.900 14,435 -0.24(-4.67%)
Dec 07, 2023 5.200 5.200 5.140 5.140 3,339 +0.00(+0.00%)
Dec 06, 2023 4.980 5.170 4.980 5.140 7,481 +0.17(+3.42%)
Dec 05, 2023 5.010 5.010 4.970 4.970 1,681 +0.02(+0.40%)
Dec 04, 2023 4.980 5.100 4.920 4.950 7,575 +0.03(+0.61%)
Dec 01, 2023 5.090 5.250 4.760 4.920 4,918 -0.00(-0.10%)
Nov 30, 2023 5.000 5.050 4.925 4.925 1,016 +0.04(+0.72%)
Nov 29, 2023 4.920 5.250 4.886 4.890 4,841 +0.09(+1.87%)
Nov 28, 2023 5.000 5.000 4.301 4.800 9,143 -0.10(-2.04%)
Nov 27, 2023 4.880 5.015 4.880 4.900 1,090 +0.05(+1.03%)
Nov 24, 2023 4.850 4.850 4.850 4.850 903 +0.05(+1.04%)
Nov 22, 2023 5.000 5.000 4.800 4.800 944 +0.04(+0.84%)
Nov 21, 2023 5.000 5.140 4.760 4.760 1,310 -0.38(-7.39%)
Nov 20, 2023 4.300 5.140 4.300 5.140 8,092 +0.54(+11.74%)
Nov 17, 2023 5.100 5.100 4.600 4.600 10,739 -0.50(-9.80%)
Nov 16, 2023 5.200 5.222 5.010 5.100 3,316 -0.10(-1.92%)
Nov 15, 2023 5.320 5.370 5.200 5.200 2,457 -0.10(-1.89%)
Nov 14, 2023 5.320 5.630 5.300 5.300 680 -0.34(-6.03%)
Nov 13, 2023 5.502 5.640 5.177 5.640 2,613 +0.02(+0.35%)
Nov 10, 2023 5.177 5.670 4.674 5.620 1,905 -0.04(-0.64%)
Nov 09, 2023 5.601 5.657 5.474 5.657 904 +0.01(+0.18%)
Nov 08, 2023 5.699 5.739 5.384 5.646 2,952 +0.24(+4.49%)
Nov 07, 2023 5.177 5.867 5.177 5.403 22,445 +0.28(+5.38%)
Nov 06, 2023 5.068 5.176 4.891 5.127 9,035 +0.25(+5.05%)
Nov 03, 2023 4.250 4.881 4.250 4.881 3,957 +0.15(+3.12%)
Nov 02, 2023 4.506 4.822 4.151 4.733 2,319 -0.13(-2.64%)
Nov 01, 2023 4.772 4.861 4.772 4.861 485 -0.06(-1.20%)
Oct 31, 2023 5.019 5.019 4.536 4.920 1,806 +0.39(+8.71%)
Oct 30, 2023 4.585 4.585 4.526 4.526 586 +0.09(+2.00%)
Oct 27, 2023 4.190 4.437 4.190 4.437 1,575 +0.25(+5.88%)
Oct 26, 2023 4.181 4.191 4.181 4.191 811 +0.10(+2.41%)
Oct 25, 2023 3.944 4.092 3.944 4.092 2,284 -0.22(-5.03%)
Oct 24, 2023 3.934 4.309 3.836 4.309 1,860 -0.17(-3.74%)
Oct 23, 2023 4.378 4.684 4.240 4.476 3,535 +0.29(+6.82%)
Oct 20, 2023 4.378 4.378 4.191 4.191 1,245 -0.07(-1.62%)
Oct 19, 2023 4.437 4.437 3.875 4.260 12,052 +0.49(+13.09%)
Oct 18, 2023 4.210 4.427 3.767 3.767 3,035 -0.46(-10.96%)
Oct 17, 2023 5.137 5.137 4.141 4.230 14,675 -0.45(-9.68%)
Oct 13, 2023 4.684 114 -0.03(-0.58%)
Oct 12, 2023 4.654 4.711 4.654 4.711 2,197 -0.35(-6.87%)
Oct 11, 2023 5.153 5.340 5.058 5.058 4,190 -0.04(-0.76%)
Oct 10, 2023 4.612 5.097 4.612 5.097 1,807 +0.35(+7.36%)
Oct 09, 2023 4.534 4.854 4.466 4.748 3,825 +0.18(+4.04%)
Oct 06, 2023 4.359 4.563 4.136 4.563 884 +0.22(+5.00%)
Oct 05, 2023 4.728 4.728 3.689 4.346 3,099 -0.17(-3.74%)
Oct 04, 2023 4.670 4.854 4.369 4.515 5,148 -0.03(-0.64%)
Oct 03, 2023 4.971 5.340 4.544 4.544 5,613 -0.07(-1.48%)
Oct 02, 2023 4.709 4.709 4.612 4.612 2,179 -0.05(-1.04%)
Sep 29, 2023 4.660 4.660 4.515 4.660 933 +0.03(+0.62%)
Sep 28, 2023 4.417 4.632 4.379 4.632 833 +0.02(+0.43%)
Sep 27, 2023 4.490 4.612 4.490 4.612 3,323 +0.00(+0.00%)
Sep 26, 2023 4.481 4.612 4.369 4.612 4,412 -0.07(-1.45%)
Sep 25, 2023 4.680 4.680 4.680 4.680 1,011 +0.00(+0.10%)
Sep 22, 2023 5.146 5.194 3.767 4.675 5,887 -0.37(-7.26%)
Sep 21, 2023 5.107 5.107 5.000 5.041 1,293 +0.05(+1.01%)
Sep 20, 2023 5.252 5.767 4.806 4.990 9,236 -0.64(-11.30%)
Sep 15, 2023 5.626 111 +0.16(+2.84%)
Sep 14, 2023 5.777 5.816 5.471 5.471 1,717 -0.17(-3.10%)
Sep 13, 2023 5.507 5.646 5.431 5.646 2,320 +0.08(+1.35%)
Sep 12, 2023 5.602 5.603 5.570 5.570 2,069 -0.03(-0.57%)
Sep 11, 2023 5.650 5.660 5.587 5.603 3,010 -0.01(-0.17%)
Sep 08, 2023 5.603 5.746 5.603 5.612 1,188 +0.07(+1.19%)
Sep 07, 2023 5.641 5.746 5.546 5.546 4,211 -0.08(-1.35%)
Sep 06, 2023 5.325 5.622 5.325 5.622 2,045 +0.24(+4.49%)
Sep 05, 2023 5.603 5.603 5.095 5.380 4,330 -0.23(-4.14%)
Aug 31, 2023 5.612 149 +0.16(+2.99%)
Aug 30, 2023 5.430 5.449 5.411 5.449 3,397 +0.21(+4.02%)
Aug 29, 2023 5.085 5.264 5.085 5.239 2,232 -0.03(-0.52%)
Aug 28, 2023 5.334 5.449 5.239 5.266 3,814 +0.22(+4.34%)
Aug 25, 2023 5.363 5.449 5.047 5.047 1,413 -0.32(-5.89%)
Aug 24, 2023 5.392 5.430 5.363 5.363 725 +0.45(+9.16%)
Aug 23, 2023 4.884 4.913 4.884 4.913 766 -0.14(-2.84%)
Aug 21, 2023 5.057 35 -0.07(-1.31%)
Aug 18, 2023 5.478 5.478 5.124 5.124 1,287 -0.25(-4.71%)
Aug 17, 2023 5.363 5.498 5.363 5.377 2,066 +0.02(+0.44%)
Aug 16, 2023 5.095 5.603 5.085 5.354 4,995 +0.25(+4.88%)
Aug 15, 2023 5.028 5.737 4.836 5.105 9,761 +0.20(+4.10%)
Aug 14, 2023 4.903 4.903 4.903 4.903 317 +0.13(+2.81%)
Aug 11, 2023 4.930 4.930 4.769 4.769 4,494 +0.02(+0.40%)
Aug 10, 2023 4.769 4.939 4.628 4.750 7,719 +0.13(+2.86%)
Aug 09, 2023 4.911 4.911 4.571 4.619 4,471 +0.14(+3.16%)
Aug 08, 2023 4.788 5.175 4.477 4.477 14,451 -0.47(-9.52%)
Aug 07, 2023 5.241 5.250 4.873 4.948 10,511 -0.61(-11.02%)
Aug 04, 2023 5.561 5.561 5.561 5.561 563 +0.33(+6.31%)
Aug 03, 2023 5.401 5.740 5.231 5.231 11,757 +0.08(+1.46%)
Aug 02, 2023 5.467 5.514 5.137 5.156 6,916 -0.08(-1.44%)
Aug 01, 2023 5.241 5.561 5.184 5.231 6,275 +0.25(+5.11%)
Jul 31, 2023 5.269 5.278 4.977 4.977 3,242 -0.26(-5.04%)
Jul 28, 2023 5.156 5.241 5.139 5.241 2,580 +0.17(+3.44%)
Jul 27, 2023 5.523 5.523 5.066 5.066 4,433 -0.32(-5.88%)
Jul 26, 2023 5.674 5.674 5.222 5.383 2,495 +0.25(+4.78%)
Jul 25, 2023 5.137 5.137 5.090 5.137 918 -0.42(-7.63%)
Jul 24, 2023 5.674 5.674 5.514 5.561 4,290 -0.07(-1.30%)
Jul 21, 2023 5.561 5.655 5.561 5.634 1,517 +0.07(+1.32%)
Jul 19, 2023 5.561 130 +0.14(+2.61%)
Jul 18, 2023 5.608 5.646 5.405 5.420 6,299 +0.05(+0.88%)
Jul 17, 2023 5.561 5.561 5.373 5.373 1,893 -0.19(-3.39%)
Jul 14, 2023 5.335 5.655 5.335 5.561 1,520 +0.25(+4.80%)
Jul 13, 2023 5.599 5.599 5.307 5.307 717 -0.26(-4.74%)
Jul 12, 2023 5.580 5.580 5.561 5.571 852 +0.13(+2.39%)
Jul 11, 2023 5.431 5.440 5.422 5.440 969 +0.01(+0.17%)
Jul 10, 2023 5.347 5.431 5.301 5.431 6,219 +0.14(+2.64%)
Jul 07, 2023 5.143 5.292 5.115 5.292 1,280 -0.01(-0.18%)
Jul 06, 2023 4.887 5.338 4.887 5.301 4,251 +0.36(+7.25%)
Jul 05, 2023 5.068 5.115 4.942 4.942 2,038 -0.17(-3.28%)
Jul 03, 2023 5.264 5.264 4.882 5.110 1,685 -0.07(-1.43%)
Jun 30, 2023 5.106 5.264 5.106 5.185 1,107 +0.02(+0.45%)
Jun 29, 2023 5.208 5.264 5.161 5.161 3,720 +0.02(+0.45%)
Jun 28, 2023 5.138 5.138 5.138 5.138 1,658 +0.21(+4.25%)
Jun 27, 2023 4.985 5.106 4.929 4.929 2,708 +0.01(+0.19%)
Jun 26, 2023 4.882 5.106 4.882 4.920 1,671 +0.07(+1.34%)
Jun 23, 2023 5.022 5.115 4.854 4.854 1,150 -0.16(-3.24%)
Jun 22, 2023 5.115 5.133 4.882 5.017 3,449 -0.08(-1.55%)
Jun 21, 2023 5.115 5.115 4.836 5.096 1,924 -0.06(-1.08%)
Jun 20, 2023 4.836 5.189 4.464 5.152 8,892 +0.27(+5.64%)
Jun 16, 2023 4.877 4.877 4.877 4.877 1,238 -0.15(-3.00%)
Jun 15, 2023 4.910 5.115 4.910 5.028 1,338 +0.13(+2.59%)
Jun 14, 2023 4.901 4.901 4.901 4.901 155 -0.14(-2.77%)
Jun 13, 2023 4.558 5.242 4.558 5.041 4,925 +0.51(+11.34%)
Jun 12, 2023 4.674 4.732 4.500 4.527 2,127 -0.15(-3.13%)
Jun 09, 2023 4.674 4.683 4.500 4.674 4,342 -0.09(-1.93%)
Jun 08, 2023 4.546 4.765 4.514 4.765 2,642 +0.41(+9.47%)
Jun 07, 2023 4.408 4.462 4.316 4.353 3,114 -0.23(-5.00%)
Jun 06, 2023 4.683 4.683 4.582 4.582 1,492 +0.00(+0.00%)
Jun 05, 2023 4.573 4.766 4.445 4.582 7,630 +0.25(+5.71%)
Jun 02, 2023 4.536 4.573 4.335 4.335 4,342 -0.02(-0.42%)
Jun 01, 2023 4.353 4.353 4.353 4.353 414 +0.05(+1.07%)
May 31, 2023 4.280 4.309 4.280 4.307 1,011 -0.14(-3.09%)
May 30, 2023 4.582 4.582 4.151 4.445 2,737 +0.16(+3.74%)
May 26, 2023 4.179 4.426 4.124 4.284 4,052 -0.13(-3.01%)
May 25, 2023 4.142 4.417 4.133 4.417 1,427 +0.18(+4.22%)
May 24, 2023 4.481 4.481 4.239 4.239 3,144 -0.02(-0.43%)
May 23, 2023 4.307 4.307 4.257 4.257 499 +0.11(+2.77%)
May 22, 2023 4.573 4.573 4.142 4.142 1,513 -0.01(-0.22%)
May 19, 2023 4.124 4.151 4.124 4.151 2,675 +0.06(+1.57%)
May 18, 2023 4.450 4.450 4.087 4.087 2,066 -0.14(-3.25%)
May 17, 2023 4.216 4.225 4.216 4.225 417 -0.11(-2.54%)
May 16, 2023 4.344 4.344 4.335 4.335 611 +0.27(+6.77%)
May 15, 2023 4.628 4.628 4.060 4.060 2,057 -0.56(-12.08%)
May 12, 2023 4.464 4.674 4.216 4.618 7,665 +0.12(+2.62%)
May 11, 2023 4.851 4.851 4.373 4.500 1,779 +0.13(+2.88%)
May 10, 2023 4.373 4.815 4.373 4.374 4,051 +0.00(+0.00%)
May 09, 2023 4.283 4.373 4.283 4.373 1,527 +0.14(+3.19%)
May 08, 2023 4.238 4.238 4.238 4.238 711 +0.18(+4.44%)
May 05, 2023 4.058 4.058 4.058 4.058 589 -0.17(-4.05%)
May 04, 2023 3.950 4.301 3.950 4.229 4,821 +0.15(+3.76%)
May 03, 2023 4.410 4.410 4.067 4.076 1,321 -0.17(-4.08%)
May 02, 2023 4.401 4.401 4.085 4.249 2,776 +0.19(+4.72%)
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.