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

Gameon Entertainment Technologies Inc (OP: GMETF )

0.0600 +0.0008 (+1.35%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 11, 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 (%)
Apr 30, 2024 0.0855 0.0855 0.0787 0.0793 9,834 +0.00(+0.76%)
Apr 29, 2024 0.0850 0.0850 0.0787 0.0787 8,053 -0.01(-10.06%)
Apr 26, 2024 0.0720 0.0875 0.0720 0.0875 3,700 +0.02(+23.24%)
Apr 25, 2024 0.0750 0.0828 0.0710 0.0710 12,704 -0.00(-5.59%)
Apr 24, 2024 0.0752 0.0752 0.0752 0.0752 622 +0.01(+17.50%)
Apr 22, 2024 0.0640 0 +0.00(+3.06%)
Apr 19, 2024 0.0653 0.0653 0.0600 0.0621 12,902 -0.00(-6.05%)
Apr 18, 2024 0.0661 0.0661 0.0661 0.0661 426 +0.00(+3.77%)
Apr 17, 2024 0.0680 0.0680 0.0636 0.0637 21,550 -0.01(-7.55%)
Apr 16, 2024 0.0697 0.0739 0.0639 0.0689 17,902 -0.01(-11.89%)
Apr 15, 2024 0.0746 0.0782 0.0746 0.0782 500 +0.01(+9.52%)
Apr 10, 2024 0.0714 111 -0.00(-1.11%)
Apr 08, 2024 0.0722 22 -0.00(-1.63%)
Apr 05, 2024 0.0874 0.0899 0.0723 0.0734 89,861 -0.01(-15.63%)
Apr 04, 2024 0.0803 0.0870 0.0803 0.0870 12,208 -0.00(-3.87%)
Apr 03, 2024 0.0915 0.0919 0.0905 0.0905 8,016 -0.01(-6.99%)
Apr 02, 2024 0.0866 0.0973 0.0866 0.0973 10,200 +0.00(+2.42%)
Apr 01, 2024 0.0950 0.0975 0.0946 0.0950 60,702 -0.01(-9.35%)
Mar 27, 2024 0.1048 9 +0.00(+4.07%)
Mar 25, 2024 0.1007 83 -0.01(-10.33%)
Mar 22, 2024 0.1037 0.1123 0.1037 0.1123 400 +0.00(+3.22%)
Mar 21, 2024 0.1084 0.1088 0.1084 0.1088 5,202 +0.01(+10.91%)
Mar 20, 2024 0.0981 0.0981 0.0951 0.0981 2,459 -0.01(-6.84%)
Mar 19, 2024 0.1000 0.1077 0.1000 0.1053 6,159 +0.01(+7.56%)
Mar 18, 2024 0.1053 0.1053 0.0979 0.0979 469 -0.00(-2.30%)
Mar 15, 2024 0.0950 0.1002 0.0950 0.1002 783 +0.01(+5.47%)
Mar 14, 2024 0.1022 0.1022 0.0950 0.0950 11,561 -0.01(-6.95%)
Mar 13, 2024 0.0954 0.1021 0.0954 0.1021 430 +0.00(+0.89%)
Mar 12, 2024 0.0981 0.1026 0.0950 0.1012 22,634 -0.01(-8.33%)
Mar 11, 2024 0.1104 0.1104 0.1104 0.1104 204 +0.01(+7.71%)
Mar 08, 2024 0.1025 0.1025 0.1025 0.1025 500 +0.00(+3.96%)
Mar 06, 2024 0.0986 1 -0.00(-3.80%)
Mar 05, 2024 0.1144 0.1144 0.1025 0.1025 926 -0.01(-11.33%)
Mar 04, 2024 0.1089 0.1156 0.1059 0.1156 43,303 +0.00(+2.12%)
Mar 01, 2024 0.1132 0.1132 0.1067 0.1132 420 +0.01(+7.81%)
Feb 29, 2024 0.1103 0.1157 0.1050 0.1050 142,205 -0.01(-8.14%)
Feb 28, 2024 0.1143 0.1143 0.1143 0.1143 458 +0.00(+0.18%)
Feb 27, 2024 0.1141 0.1141 0.1129 0.1141 884 +0.00(+4.49%)
Feb 26, 2024 0.1125 0.1175 0.1092 0.1092 6,040 -0.00(-0.09%)
Feb 23, 2024 0.1132 0.1160 0.1093 0.1093 33,002 +0.00(+3.41%)
Feb 22, 2024 0.1085 0.1085 0.0980 0.1057 15,138 -0.00(-3.38%)
Feb 21, 2024 0.1094 0.1094 0.1094 0.1094 248 +0.00(+3.21%)
Feb 20, 2024 0.1055 0.1060 0.0950 0.1060 15,969 -0.00(-3.28%)
Feb 16, 2024 0.1050 0.1096 0.1050 0.1096 1,600 +0.00(+3.20%)
Feb 15, 2024 0.0980 0.1095 0.0980 0.1062 13,957 -0.01(-7.73%)
Feb 14, 2024 0.1056 0.1155 0.0991 0.1151 11,906 +0.01(+9.83%)
Feb 13, 2024 0.1048 0.1186 0.1048 0.1048 3,686 -0.02(-16.23%)
Feb 12, 2024 0.1136 0.1251 0.1025 0.1251 92,113 +0.02(+13.73%)
Feb 09, 2024 0.1270 0.1270 0.1100 0.1100 16,337 -0.01(-11.29%)
Feb 08, 2024 0.1244 0.1244 0.1200 0.1240 27,419 +0.00(+3.33%)
Feb 07, 2024 0.1200 0.1287 0.1200 0.1200 97,768 -0.00(-3.38%)
Feb 06, 2024 0.1280 0.1280 0.1242 0.1242 800 +0.00(+0.00%)
Feb 05, 2024 0.1242 0.1242 0.1200 0.1242 9,517 -0.00(-1.90%)
Feb 02, 2024 0.1288 0.1346 0.1266 0.1266 14,002 -0.01(-5.17%)
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.