GMBL - Esports Entertainment Group, Inc.

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 22, 20190.46000.46000.44800.45000.450040,062
May 21, 20190.45000.45000.42000.42000.42003,000
May 20, 20190.42000.48000.42000.48000.48002,200
May 17, 20190.42000.45000.42000.45000.450018,200
May 16, 20190.48000.48000.40000.42000.42003,800
May 15, 20190.46000.46000.46000.46000.4600600
May 14, 20190.48000.48000.40000.40000.40001,400
May 13, 20190.31000.48000.31000.48000.480014,500
May 10, 20190.49000.49900.48000.48000.480010,800
May 09, 20190.48000.50000.48000.49000.49008,000
May 08, 20190.48500.49000.48000.48400.484024,400
May 07, 20190.48000.50000.45000.48000.480034,700
May 06, 20190.56000.56000.55000.55000.550032,700
May 03, 20190.50000.55000.45000.55000.550066,300
May 02, 20190.50000.55000.42300.42300.423076,500
May 01, 20190.40000.45000.30000.45000.450029,700
Apr 30, 20190.37000.45000.26400.36800.368024,300
Apr 29, 20190.45000.45000.45000.45000.4500-
Apr 26, 20190.49000.49900.39800.45000.450066,500
Apr 25, 20190.50000.50000.45100.50000.500028,900
Apr 24, 20190.48000.50000.45000.50000.500015,800
Apr 23, 20190.48000.48800.48000.48800.48801,000
Apr 22, 20190.46800.50000.46800.50000.50005,100
Apr 18, 20190.55000.55000.47000.52900.52905,100
Apr 17, 20190.47500.60500.47500.49800.49808,600
Apr 16, 20190.50900.50900.50900.50900.5090500
Apr 15, 20190.57000.59000.53000.59000.590012,400
Apr 12, 20190.51000.55000.45800.55000.550030,100
Apr 11, 20190.50000.50000.50000.50000.50003,900
Apr 10, 20190.52600.52600.50000.50000.50004,300
Apr 09, 20190.59000.59000.59000.59000.5900500
Apr 08, 20190.45100.59800.45100.55400.55404,800
Apr 05, 20190.45000.56000.45000.53300.53301,100
Apr 04, 20190.45400.46000.45400.46000.46002,700
Apr 03, 20190.56000.56000.56000.56000.5600100
Apr 02, 20190.59000.59000.57000.57000.5700300
Apr 01, 20190.57000.62000.48700.62000.620012,100
Mar 29, 20190.57000.57000.56600.56600.5660300
Mar 28, 20190.57000.57000.56500.57000.57002,000
Mar 27, 20190.46400.57000.45100.57000.57006,800
Mar 26, 20190.49000.55000.49000.55000.550020,800
Mar 25, 20190.57000.57000.50000.52100.52103,100
Mar 22, 20190.36500.55500.36500.52400.52406,500
Mar 21, 20190.53000.56000.53000.53000.53005,800
Mar 20, 20190.54800.54800.52500.53000.53004,700
Mar 19, 20190.53000.53000.50000.50000.500019,400
Mar 18, 20190.55000.55000.53000.54700.54703,400
Mar 15, 20190.55500.57000.54000.55000.55003,500
Mar 14, 20190.52000.57000.52000.52800.528023,100
Mar 13, 20190.51000.59400.35400.51400.514075,300
Mar 12, 20190.59000.59000.52000.59000.5900500
Mar 11, 20190.60000.60000.60000.60000.6000800
Mar 08, 20190.51100.59800.51000.59800.59805,700
Mar 07, 20190.57000.60000.57000.58500.58507,000
Mar 06, 20190.54400.60000.50000.60000.60008,100
Mar 05, 20190.56000.60000.54800.59000.59008,800
Mar 04, 20190.52000.55000.48800.55000.55009,700
Mar 01, 20190.57500.57500.52000.52000.52001,900
Feb 28, 20190.57000.57000.48800.57000.570021,700
Feb 27, 20190.52500.52500.52500.52500.5250600
Feb 26, 20190.53000.53000.53000.53000.5300600
Feb 25, 20190.52000.54000.47000.54000.540030,600
Feb 22, 20190.53000.56500.53000.56000.56008,100
Feb 21, 20190.53000.53000.49500.51500.51506,400
Feb 20, 20190.60500.61900.40100.52000.520060,600
Feb 19, 20190.56000.64500.56000.62000.620010,500
Feb 15, 20190.61000.62000.61000.62000.620010,400
Feb 14, 20190.60000.62000.60000.60200.60204,100
Feb 13, 20190.60000.60000.56000.56000.56001,100
Feb 12, 20190.60000.60000.60000.60000.6000600
Feb 11, 20190.56000.60000.56000.60000.6000500
Feb 08, 20190.56000.56000.56000.56000.5600500
Feb 07, 20190.57000.57000.56000.56000.56002,000
Feb 06, 20190.57000.61000.57000.61000.61001,000
Feb 05, 20190.56300.61000.56300.61000.61005,200
Feb 04, 20190.65000.65000.65000.65000.6500300
Feb 01, 20190.62000.65100.58000.65000.650020,000
Jan 31, 20190.62000.62900.62000.62900.62905,200
Jan 30, 20190.65000.65000.62000.62000.6200400
Jan 29, 20190.61000.65000.61000.64000.6400900
Jan 28, 20190.68000.68000.68000.68000.6800100
Jan 25, 20190.60300.68000.60300.68000.68004,900
Jan 24, 20190.69000.73000.51000.68200.682017,500
Jan 23, 20190.67000.69500.61000.69500.69501,800
Jan 22, 20190.63500.70000.60000.70000.700069,000
Jan 18, 20190.65000.65000.65000.65000.6500700
Jan 17, 20190.70000.70000.70000.70000.7000100
Jan 16, 20190.70000.70000.70000.70000.70004,100
Jan 15, 20190.68700.72000.65000.65600.65606,000
Jan 14, 20190.66000.75000.66000.70500.705022,700
Jan 11, 20190.65000.65000.62000.65000.65003,900
Jan 10, 20190.65500.66000.65500.66000.66002,300
Jan 09, 20190.61500.64000.61500.64000.640013,500
Jan 08, 20190.64000.64000.63300.63300.6330600
Jan 07, 20190.65000.65000.64000.64000.6400800
Jan 04, 20190.66000.66000.61500.61500.61502,300
Jan 03, 20190.60500.66000.60500.66000.660017,100
Jan 02, 20190.73000.73000.60500.60500.605054,700
Dec 31, 20180.73100.74000.66000.74000.74003,300
Dec 28, 20180.70000.74000.70000.74000.74001,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...