Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

GameOn Entertainment Technologies Inc. (GMETF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.03220.0000 (0.00%)
At close: 10:37AM EDT
Advertisement
Advertisement
Time Period:
Oct 02, 2021 - Oct 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.03220.03220.03220.03220.0322-
Sep 29, 20220.03220.03220.03220.03220.032210,220
Sep 28, 20220.02800.03050.02800.03050.03051,398
Sep 27, 20220.02470.02470.02470.02470.0247-
Sep 26, 20220.02920.02940.02470.02470.024714,150
Sep 23, 20220.02590.02590.02590.02590.025910,000
Sep 22, 20220.02860.02860.02860.02860.028610,060
Sep 21, 20220.03350.03350.03350.03350.0335160
Sep 20, 20220.03360.03360.03360.03360.033610,006
Sep 19, 20220.03270.03360.03270.03360.033620,010
Sep 16, 20220.03380.03380.03380.03380.033810,000
Sep 15, 20220.03870.03880.02800.02800.0280261,582
Sep 14, 20220.04060.04560.04000.04000.0400182,813
Sep 13, 20220.06500.06500.04570.04570.0457168,089
Sep 12, 20220.05500.05500.05500.05500.05504,490
Sep 09, 20220.06500.06500.05490.05490.05492,165
Sep 08, 20220.06210.06210.06210.06210.0621-
Sep 07, 20220.06210.06210.06210.06210.0621-
Sep 06, 20220.06210.06210.06210.06210.0621-
Sep 02, 20220.06500.06500.05560.06210.062125,104
Sep 01, 20220.06110.06110.06110.06110.06111,006
Aug 31, 20220.04490.04490.04490.04490.0449-
Aug 30, 20220.04490.04490.04490.04490.0449-
Aug 29, 20220.04740.04740.04490.04490.04491,104
Aug 26, 20220.06100.06100.04410.04410.0441400
Aug 25, 20220.05550.05550.05550.05550.0555148
Aug 24, 20220.04500.04500.04500.04500.04501,026
Aug 23, 20220.04120.04120.04120.04120.0412-
Aug 22, 20220.04120.04120.04120.04120.0412-
Aug 19, 20220.05000.05000.04120.04120.041210,494
Aug 18, 20220.05710.05710.05710.05710.0571-
Aug 17, 20220.05710.05710.05710.05710.05713,010
Aug 16, 20220.06220.06220.05000.05000.050077,503
Aug 15, 20220.05320.05320.05320.05320.0532-
Aug 12, 20220.04580.05320.04580.05320.053225,145
Aug 11, 20220.04690.04690.04690.04690.0469-
Aug 10, 20220.05040.05040.04690.04690.04691,347
Aug 09, 20220.06000.06000.05050.05050.05053,261
Aug 08, 20220.05000.05000.04520.05000.050016,959
Aug 05, 20220.04500.04500.04500.04500.0450-
Aug 04, 20220.04400.04500.04370.04500.045030,500
Aug 03, 20220.04150.04150.03640.03640.0364243
Aug 02, 20220.03990.04150.03400.03650.03653,515
Aug 01, 20220.04150.04150.03000.03000.03003,017
Jul 29, 20220.03970.03970.03970.03970.0397300
Jul 28, 20220.03600.04410.03600.04410.044131,999
Jul 27, 20220.05130.05180.04000.04040.040443,677
Jul 26, 20220.04780.04780.04780.04780.0478-
Jul 25, 20220.04790.04790.04780.04780.04782,249
Jul 22, 20220.04780.04780.04780.04780.0478-
Jul 21, 20220.04780.04780.04780.04780.0478-
Jul 20, 20220.05510.05510.04450.04780.047822,000
Jul 19, 20220.05510.05510.05510.05510.0551500
Jul 18, 20220.04310.04310.04310.04310.0431-
Jul 15, 20220.06500.06500.04100.04310.043115,295
Jul 14, 20220.04720.04720.04720.04720.0472-
Jul 13, 20220.04720.04720.04720.04720.04721,511
Jul 12, 20220.05500.05500.05500.05500.0550504
Jul 11, 20220.05590.05590.05590.05590.0559-
Jul 08, 20220.04270.05590.03820.05590.05591,525
Jul 07, 20220.04360.04360.04360.04360.0436-
Jul 06, 20220.04360.04360.04360.04360.04367,085
Jul 05, 20220.04590.04970.04000.04000.040037,808
Jul 01, 20220.06500.06500.06500.06500.065041,552
Jun 30, 20220.05540.05540.05540.05540.0554671
Jun 29, 20220.04480.04480.04270.04270.042720,053
Jun 28, 20220.04500.04500.04500.04500.0450-
Jun 27, 20220.04500.04500.04500.04500.0450962
Jun 24, 20220.04020.04020.04020.04020.0402-
Jun 23, 20220.04700.04700.04020.04020.04021,000
Jun 22, 20220.04360.04360.04360.04360.0436925
Jun 21, 20220.04600.04600.04600.04600.04602,314
Jun 17, 20220.04640.05200.04550.04550.045523,719
Jun 16, 20220.04500.04600.04500.04600.04604,977
Jun 15, 20220.05000.05000.04000.04440.044425,152
Jun 14, 20220.04370.04370.04370.04370.04372,004
Jun 13, 20220.04000.04000.04000.04000.0400125
Jun 10, 20220.03600.03600.03600.03600.03605,104
Jun 09, 20220.06000.06000.04550.04700.04707,277
Jun 08, 20220.05850.06000.05850.06000.06002,529
Jun 07, 20220.05300.05300.05040.05040.0504150,004
Jun 06, 20220.06500.06500.05300.05300.0530624
Jun 03, 20220.05300.06400.05300.06400.06401,100
Jun 02, 20220.05500.05500.05500.05500.0550-
Jun 01, 20220.05300.05500.05300.05500.05502,500
May 31, 20220.05210.05210.05210.05210.0521-
May 27, 20220.05300.05500.05210.05210.0521116,901
May 26, 20220.06500.06500.05760.05760.05761,168
May 25, 20220.06600.06600.06600.06600.0660-
May 24, 20220.06600.06600.06600.06600.0660-
May 23, 20220.06600.06600.06600.06600.06602,206
May 20, 20220.05300.05440.05300.05440.05441,020
May 19, 20220.06050.06050.06050.06050.06053,000
May 18, 20220.05300.07160.05300.05390.05392,744
May 17, 20220.08300.08300.05590.06470.064711,377
May 16, 20220.07500.07500.05560.05630.056325,215
May 13, 20220.06100.06190.05300.06010.060140,000
May 12, 20220.06000.06100.05800.06100.061083,100
May 11, 20220.07840.07840.07250.07250.072510,622
May 10, 20220.07820.07820.07820.07820.0782148
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement