GameOn Entertainment Technologies Inc. (GET.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

0.0600

0.0000

(0.00%)

As of 01:24PM EST. Market open.

Advertisement

Time Period:

Feb 02, 2022 - Feb 02, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 02, 2023	0.0650	0.0700	0.0600	0.0600	0.0600	81,200
Feb 01, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	36,707
Jan 31, 2023	0.0650	0.0700	0.0600	0.0650	0.0650	39,000
Jan 30, 2023	0.0800	0.0800	0.0700	0.0700	0.0700	31,615
Jan 27, 2023	0.0750	0.0800	0.0750	0.0750	0.0750	5,000
Jan 26, 2023	0.0750	0.0800	0.0700	0.0800	0.0800	17,500
Jan 25, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	2,020
Jan 24, 2023	0.0800	0.0800	0.0750	0.0800	0.0800	6,000
Jan 23, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	7,675
Jan 20, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	7,206
Jan 19, 2023	0.0700	0.0700	0.0700	0.0700	0.0700	7,000
Jan 18, 2023	0.0800	0.0800	0.0700	0.0700	0.0700	4,000
Jan 17, 2023	0.0800	0.0800	0.0650	0.0750	0.0750	26,000
Jan 16, 2023	0.0750	0.0800	0.0750	0.0800	0.0800	2,250
Jan 13, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	1,083
Jan 12, 2023	0.0750	0.0750	0.0700	0.0700	0.0700	33,500
Jan 11, 2023	0.0700	0.0800	0.0650	0.0700	0.0700	148,134
Jan 10, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	24,000
Jan 09, 2023	0.0650	0.0650	0.0650	0.0650	0.0650	4,000
Jan 06, 2023	0.0650	0.0650	0.0600	0.0600	0.0600	15,020
Jan 05, 2023	0.0600	0.0650	0.0600	0.0650	0.0650	28,712
Jan 04, 2023	0.0550	0.0550	0.0550	0.0550	0.0550	8,000
Jan 03, 2023	0.0500	0.0500	0.0450	0.0450	0.0450	35,502
Dec 30, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	14,004
Dec 29, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,000
Dec 28, 2022	0.0450	0.0500	0.0400	0.0400	0.0400	19,146
Dec 23, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	7,321
Dec 22, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	11,960
Dec 21, 2022	0.0550	0.0550	0.0450	0.0450	0.0450	259,000
Dec 20, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	36,158
Dec 19, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	24,200
Dec 16, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	7,000
Dec 15, 2022	0.0600	0.0650	0.0550	0.0600	0.0600	52,018
Dec 14, 2022	0.0650	0.0800	0.0650	0.0650	0.0650	37,886
Dec 13, 2022	0.0800	0.0800	0.0600	0.0600	0.0600	35,000
Dec 12, 2022	0.0750	0.0800	0.0600	0.0600	0.0600	67,716
Dec 09, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	2,000
Dec 08, 2022	0.0750	0.0800	0.0700	0.0700	0.0700	29,000
Dec 07, 2022	0.0750	0.0750	0.0700	0.0750	0.0750	11,000
Dec 06, 2022	0.0850	0.0850	0.0750	0.0750	0.0750	15,000
Dec 05, 2022	0.0700	0.0900	0.0600	0.0900	0.0900	56,005
Dec 02, 2022	0.0650	0.0800	0.0650	0.0700	0.0700	11,970
Dec 01, 2022	0.0800	0.0800	0.0600	0.0600	0.0600	21,000
Nov 30, 2022	0.0700	0.0700	0.0650	0.0650	0.0650	11,666
Nov 29, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	1,000
Nov 28, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	5,421
Nov 25, 2022	0.0700	0.0750	0.0600	0.0600	0.0600	22,728
Nov 24, 2022	0.0600	0.0650	0.0550	0.0650	0.0650	20,129
Nov 23, 2022	0.0750	0.0750	0.0500	0.0550	0.0550	201,621
Nov 22, 2022	0.0650	0.0650	0.0550	0.0550	0.0550	78,000
Nov 21, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	1,082
Nov 18, 2022	0.0650	0.0650	0.0600	0.0600	0.0600	6,000
Nov 17, 2022	0.0600	0.0600	0.0600	0.0600	0.0600	2,000
Nov 16, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	74,000
Nov 15, 2022	0.0400	0.0450	0.0350	0.0400	0.0400	161,009
Nov 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	4,039
Nov 11, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	-
Nov 10, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	53,020
Nov 09, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	54,000
Nov 08, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Nov 07, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	70,248
Nov 04, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,226
Nov 03, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Nov 02, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	27,340
Nov 01, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	115,468
Oct 31, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	32,001
Oct 28, 2022	0.0550	0.0550	0.0400	0.0400	0.0400	455,447
Oct 27, 2022	0.0700	0.0750	0.0550	0.0550	0.0550	35,500
Oct 26, 2022	0.0700	0.0700	0.0700	0.0700	0.0700	48,237
Oct 25, 2022	0.0650	0.0650	0.0650	0.0650	0.0650	8,000
Oct 24, 2022	0.0700	0.0700	0.0600	0.0600	0.0600	15,200
Oct 21, 2022	0.0750	0.0750	0.0650	0.0650	0.0650	4,000
Oct 20, 2022	0.0600	0.0600	0.0550	0.0550	0.0550	24,398
Oct 19, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	61,179
Oct 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,000
Oct 17, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	2,237
Oct 14, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	5,207
Oct 13, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 12, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 11, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	90,513
Oct 07, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,259
Oct 06, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	1,901
Oct 05, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	60,000
Oct 04, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	37,000
Oct 03, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	1,099
Sep 30, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	11,452
Sep 29, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	13,176
Sep 28, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	23,000
Sep 27, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,050
Sep 26, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	41,031
Sep 23, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	8,050
Sep 22, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	52,470
Sep 21, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	5,000
Sep 20, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	10,000
Sep 19, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	4,000
Sep 16, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 15, 2022	0.0500	0.0550	0.0400	0.0400	0.0400	214,670
Sep 14, 2022	0.0650	0.0650	0.0450	0.0450	0.0450	96,101
Sep 13, 2022	0.0850	0.0850	0.0575	0.0600	0.0600	146,599
Sep 12, 2022	0.0800	0.0800	0.0800	0.0800	0.0800	9,521
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,180.63+61.42(+1.49%)

Dow 3034,007.20-85.76(-0.25%)

Nasdaq12,202.35+386.03(+3.27%)

Russell 20002,000.07+39.26(+2.00%)

Crude Oil76.83+0.42(+0.55%)

Gold1,927.80-15.00(-0.77%)

GameOn Entertainment Technologies Inc. (GET.CN)

S&P 500
4,180.63
+61.42(+1.49%)

Dow 30
34,007.20
-85.76(-0.25%)

Nasdaq
12,202.35
+386.03(+3.27%)

Russell 2000
2,000.07
+39.26(+2.00%)

Crude Oil
76.83
+0.42(+0.55%)

Gold
1,927.80
-15.00(-0.77%)