Other OTC - Delayed Quote • USD
Mobile Global Esports Inc. (MGAM)
At close: April 26 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 0.0340 | 0.0590 | 0.0330 | 0.0400 | 0.0400 | 486,100 |
Apr 25, 2024 | 0.0430 | 0.0430 | 0.0330 | 0.0350 | 0.0350 | 94,700 |
Apr 24, 2024 | 0.0390 | 0.0430 | 0.0330 | 0.0430 | 0.0430 | 238,800 |
Apr 23, 2024 | 0.0340 | 0.0430 | 0.0330 | 0.0390 | 0.0390 | 173,900 |
Apr 22, 2024 | 0.0380 | 0.0450 | 0.0310 | 0.0340 | 0.0340 | 325,600 |
Apr 19, 2024 | 0.0380 | 0.0460 | 0.0380 | 0.0380 | 0.0380 | 552,300 |
Apr 18, 2024 | 0.0600 | 0.1000 | 0.0370 | 0.0410 | 0.0410 | 2,377,100 |
Apr 17, 2024 | 0.1200 | 0.1350 | 0.1030 | 0.1130 | 0.1130 | 9,867,000 |
Apr 16, 2024 | 0.1200 | 0.1210 | 0.1020 | 0.1150 | 0.1150 | 7,489,500 |
Apr 15, 2024 | 0.1200 | 0.1300 | 0.1200 | 0.1280 | 0.1280 | 1,319,300 |
Apr 12, 2024 | 0.1640 | 0.1650 | 0.1410 | 0.1440 | 0.1440 | 1,332,400 |
Apr 11, 2024 | 0.1730 | 0.2100 | 0.1550 | 0.1650 | 0.1650 | 3,010,400 |
Apr 10, 2024 | 0.1880 | 0.2250 | 0.1510 | 0.1700 | 0.1700 | 5,141,200 |
Apr 9, 2024 | 0.1200 | 0.3650 | 0.1200 | 0.2160 | 0.2160 | 139,940,900 |
Apr 8, 2024 | 0.1170 | 0.1290 | 0.1160 | 0.1220 | 0.1220 | 203,200 |
Apr 5, 2024 | 0.1370 | 0.1370 | 0.1240 | 0.1280 | 0.1280 | 384,300 |
Apr 4, 2024 | 0.1310 | 0.1450 | 0.1310 | 0.1370 | 0.1370 | 288,000 |
Apr 3, 2024 | 0.1630 | 0.1660 | 0.1410 | 0.1460 | 0.1460 | 292,700 |
Apr 2, 2024 | 0.1700 | 0.1700 | 0.1500 | 0.1610 | 0.1610 | 103,900 |
Apr 1, 2024 | 0.1700 | 0.1740 | 0.1600 | 0.1660 | 0.1660 | 104,400 |
Mar 28, 2024 | 0.1560 | 0.1800 | 0.1420 | 0.1670 | 0.1670 | 476,400 |
Mar 27, 2024 | 0.1550 | 0.1700 | 0.1400 | 0.1610 | 0.1610 | 657,500 |
Mar 26, 2024 | 0.1990 | 0.1990 | 0.1500 | 0.1600 | 0.1600 | 1,138,100 |
Mar 25, 2024 | 0.1870 | 0.2000 | 0.1740 | 0.1900 | 0.1900 | 5,363,600 |
Mar 22, 2024 | 0.2090 | 0.2090 | 0.1740 | 0.1780 | 0.1780 | 282,000 |
Mar 21, 2024 | 0.2100 | 0.2200 | 0.2000 | 0.2000 | 0.2000 | 130,900 |
Mar 20, 2024 | 0.2170 | 0.2250 | 0.2100 | 0.2100 | 0.2100 | 146,400 |
Mar 19, 2024 | 0.2210 | 0.2300 | 0.2100 | 0.2170 | 0.2170 | 25,300 |
Mar 18, 2024 | 0.2310 | 0.2410 | 0.2200 | 0.2210 | 0.2210 | 94,900 |
Mar 15, 2024 | 0.2350 | 0.2400 | 0.2220 | 0.2310 | 0.2310 | 62,900 |
Mar 14, 2024 | 0.2210 | 0.2410 | 0.2210 | 0.2310 | 0.2310 | 124,800 |
Mar 13, 2024 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 0.2200 | 227,000 |
Mar 12, 2024 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 0.2100 | 36,200 |
Mar 11, 2024 | 0.2150 | 0.2200 | 0.2100 | 0.2140 | 0.2140 | 88,900 |
Mar 8, 2024 | 0.2100 | 0.2210 | 0.2070 | 0.2110 | 0.2110 | 142,300 |
Mar 7, 2024 | 0.2110 | 0.2220 | 0.2100 | 0.2100 | 0.2100 | 54,300 |
Mar 6, 2024 | 0.2150 | 0.2200 | 0.2050 | 0.2050 | 0.2050 | 98,100 |
Mar 5, 2024 | 0.2230 | 0.2230 | 0.2010 | 0.2030 | 0.2030 | 120,800 |
Mar 4, 2024 | 0.2270 | 0.2280 | 0.2010 | 0.2100 | 0.2100 | 122,000 |
Mar 1, 2024 | 0.2100 | 0.2280 | 0.2100 | 0.2170 | 0.2170 | 88,000 |
Feb 29, 2024 | 0.2170 | 0.2300 | 0.2040 | 0.2150 | 0.2150 | 51,400 |
Feb 28, 2024 | 0.2290 | 0.2290 | 0.2200 | 0.2260 | 0.2260 | 60,100 |
Feb 27, 2024 | 0.2100 | 0.2240 | 0.2100 | 0.2240 | 0.2240 | 97,200 |
Feb 26, 2024 | 0.2380 | 0.2380 | 0.2080 | 0.2100 | 0.2100 | 116,000 |
Feb 23, 2024 | 0.2310 | 0.2400 | 0.2100 | 0.2100 | 0.2100 | 210,100 |
Feb 22, 2024 | 0.2230 | 0.2500 | 0.2160 | 0.2310 | 0.2310 | 189,800 |
Feb 21, 2024 | 0.2240 | 0.2400 | 0.2100 | 0.2270 | 0.2270 | 70,300 |
Feb 20, 2024 | 0.2210 | 0.2320 | 0.2200 | 0.2240 | 0.2240 | 63,500 |
Feb 16, 2024 | 0.2330 | 0.2450 | 0.2200 | 0.2230 | 0.2230 | 133,900 |
Feb 15, 2024 | 0.2110 | 0.2500 | 0.2110 | 0.2310 | 0.2310 | 411,500 |
Feb 14, 2024 | 0.2210 | 0.2250 | 0.2090 | 0.2140 | 0.2140 | 161,600 |
Feb 13, 2024 | 0.2020 | 0.2300 | 0.2020 | 0.2200 | 0.2200 | 1,628,800 |
Feb 12, 2024 | 0.2660 | 0.2660 | 0.2400 | 0.2450 | 0.2450 | 110,400 |
Feb 9, 2024 | 0.2720 | 0.2720 | 0.2400 | 0.2550 | 0.2550 | 128,200 |
Feb 8, 2024 | 0.2990 | 0.3000 | 0.2460 | 0.2520 | 0.2520 | 339,700 |
Feb 7, 2024 | 0.2590 | 0.2700 | 0.2420 | 0.2420 | 0.2420 | 117,500 |
Feb 6, 2024 | 0.2510 | 0.2700 | 0.2500 | 0.2500 | 0.2500 | 87,200 |
Feb 5, 2024 | 0.2600 | 0.2700 | 0.2510 | 0.2520 | 0.2520 | 213,500 |
Feb 2, 2024 | 0.2620 | 0.2780 | 0.2600 | 0.2600 | 0.2600 | 55,000 |
Feb 1, 2024 | 0.2770 | 0.2800 | 0.2600 | 0.2640 | 0.2640 | 126,000 |
Jan 31, 2024 | 0.2850 | 0.2850 | 0.2670 | 0.2790 | 0.2790 | 102,900 |
Jan 30, 2024 | 0.2990 | 0.2990 | 0.2720 | 0.2750 | 0.2750 | 152,300 |
Jan 29, 2024 | 0.2900 | 0.2990 | 0.2710 | 0.2990 | 0.2990 | 22,800 |
Jan 26, 2024 | 0.2800 | 0.2930 | 0.2740 | 0.2930 | 0.2930 | 140,100 |
Jan 25, 2024 | 0.2800 | 0.2880 | 0.2710 | 0.2750 | 0.2750 | 85,700 |
Jan 24, 2024 | 0.2900 | 0.2900 | 0.2710 | 0.2720 | 0.2720 | 94,000 |
Jan 23, 2024 | 0.2670 | 0.3200 | 0.2670 | 0.2890 | 0.2890 | 779,600 |
Jan 22, 2024 | 0.2800 | 0.2850 | 0.2700 | 0.2700 | 0.2700 | 103,900 |
Jan 19, 2024 | 0.2880 | 0.2890 | 0.2700 | 0.2700 | 0.2700 | 73,900 |
Jan 18, 2024 | 0.2800 | 0.3100 | 0.2800 | 0.2820 | 0.2820 | 125,000 |
Jan 17, 2024 | 0.2930 | 0.2930 | 0.2710 | 0.2850 | 0.2850 | 138,000 |
Jan 16, 2024 | 0.3000 | 0.3000 | 0.2840 | 0.2940 | 0.2940 | 73,000 |
Jan 12, 2024 | 0.2840 | 0.3070 | 0.2830 | 0.2840 | 0.2840 | 166,400 |
Jan 11, 2024 | 0.3020 | 0.3050 | 0.2840 | 0.2990 | 0.2990 | 165,500 |
Jan 10, 2024 | 0.3100 | 0.3180 | 0.3000 | 0.3080 | 0.3080 | 62,500 |
Jan 9, 2024 | 0.3260 | 0.3300 | 0.3070 | 0.3190 | 0.3190 | 65,600 |
Jan 8, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3260 | 0.3260 | 69,700 |
Jan 5, 2024 | 0.3130 | 0.3390 | 0.3050 | 0.3300 | 0.3300 | 138,200 |
Jan 4, 2024 | 0.3700 | 0.3700 | 0.2900 | 0.3200 | 0.3200 | 445,300 |
Jan 3, 2024 | 0.3490 | 0.3750 | 0.3400 | 0.3740 | 0.3740 | 311,400 |
Jan 2, 2024 | 0.3150 | 0.3650 | 0.3020 | 0.3600 | 0.3600 | 499,700 |
Dec 29, 2023 | 0.3980 | 0.3980 | 0.3090 | 0.3250 | 0.3250 | 534,400 |
Dec 28, 2023 | 0.3710 | 0.4300 | 0.3460 | 0.4110 | 0.4110 | 1,161,700 |
Dec 27, 2023 | 0.4290 | 0.5460 | 0.3930 | 0.4190 | 0.4190 | 9,710,500 |
Dec 26, 2023 | 0.2980 | 0.4340 | 0.2760 | 0.3830 | 0.3830 | 4,087,000 |
Dec 22, 2023 | 0.2800 | 0.3000 | 0.2700 | 0.2960 | 0.2960 | 2,467,700 |
Dec 21, 2023 | 0.2730 | 0.3350 | 0.2630 | 0.2950 | 0.2950 | 5,832,700 |
Dec 20, 2023 | 0.2880 | 0.2900 | 0.2560 | 0.2700 | 0.2700 | 3,087,000 |
Dec 19, 2023 | 0.2800 | 0.3100 | 0.2590 | 0.2880 | 0.2880 | 158,200 |
Dec 18, 2023 | 0.3000 | 0.3300 | 0.2600 | 0.2900 | 0.2900 | 169,000 |
Dec 15, 2023 | 0.3190 | 0.3210 | 0.2900 | 0.2970 | 0.2970 | 165,900 |
Dec 14, 2023 | 0.2730 | 0.3300 | 0.2720 | 0.3040 | 0.3040 | 155,800 |
Dec 13, 2023 | 0.3010 | 0.3010 | 0.2800 | 0.2860 | 0.2860 | 39,400 |
Dec 12, 2023 | 0.2850 | 0.3140 | 0.2850 | 0.2900 | 0.2900 | 63,200 |
Dec 11, 2023 | 0.3030 | 0.3130 | 0.2860 | 0.2910 | 0.2910 | 52,400 |
Dec 8, 2023 | 0.3150 | 0.3300 | 0.2940 | 0.3130 | 0.3130 | 50,600 |
Dec 7, 2023 | 0.3060 | 0.3150 | 0.2980 | 0.3150 | 0.3150 | 32,400 |
Dec 6, 2023 | 0.3100 | 0.3350 | 0.3000 | 0.3000 | 0.3000 | 99,500 |
Dec 5, 2023 | 0.3270 | 0.3270 | 0.3100 | 0.3270 | 0.3270 | 57,500 |
Dec 4, 2023 | 0.3400 | 0.3450 | 0.3170 | 0.3240 | 0.3240 | 57,000 |
Dec 1, 2023 | 0.3170 | 0.3580 | 0.3160 | 0.3410 | 0.3410 | 43,400 |
Nov 30, 2023 | 0.3300 | 0.3370 | 0.3150 | 0.3150 | 0.3150 | 20,100 |
Nov 29, 2023 | 0.3280 | 0.3500 | 0.3100 | 0.3300 | 0.3300 | 31,400 |
Nov 28, 2023 | 0.3370 | 0.3500 | 0.3270 | 0.3280 | 0.3280 | 42,500 |
Nov 27, 2023 | 0.3330 | 0.3600 | 0.3230 | 0.3360 | 0.3360 | 41,100 |
Nov 24, 2023 | 0.3320 | 0.3500 | 0.3300 | 0.3310 | 0.3310 | 24,700 |
Nov 22, 2023 | 0.3570 | 0.4000 | 0.3100 | 0.3490 | 0.3490 | 162,300 |
Nov 21, 2023 | 0.3480 | 0.4400 | 0.3210 | 0.3760 | 0.3760 | 92,200 |
Nov 20, 2023 | 0.3200 | 0.3690 | 0.3150 | 0.3500 | 0.3500 | 28,100 |
Nov 17, 2023 | 0.3990 | 0.3990 | 0.3300 | 0.3330 | 0.3330 | 39,200 |
Nov 16, 2023 | 0.3990 | 0.4420 | 0.3800 | 0.3800 | 0.3800 | 138,200 |
Nov 15, 2023 | 0.3180 | 0.3800 | 0.3180 | 0.3600 | 0.3600 | 85,200 |
Nov 14, 2023 | 0.3300 | 0.3400 | 0.3120 | 0.3160 | 0.3160 | 23,900 |
Nov 13, 2023 | 0.3600 | 0.4000 | 0.3100 | 0.3200 | 0.3200 | 163,500 |
Nov 10, 2023 | 0.3400 | 0.3520 | 0.3000 | 0.3520 | 0.3520 | 21,600 |
Nov 9, 2023 | 0.3620 | 0.3710 | 0.3400 | 0.3520 | 0.3520 | 27,400 |
Nov 8, 2023 | 0.3750 | 0.3750 | 0.3520 | 0.3710 | 0.3710 | 27,700 |
Nov 7, 2023 | 0.3800 | 0.3800 | 0.3200 | 0.3500 | 0.3500 | 47,400 |
Nov 6, 2023 | 0.3650 | 0.3750 | 0.3400 | 0.3410 | 0.3410 | 23,800 |
Nov 3, 2023 | 0.3180 | 0.3600 | 0.3050 | 0.3570 | 0.3570 | 480,700 |
Nov 2, 2023 | 0.3000 | 0.3300 | 0.3000 | 0.3190 | 0.3190 | 41,000 |
Nov 1, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3110 | 0.3110 | 25,000 |
Oct 31, 2023 | 0.3200 | 0.3400 | 0.3050 | 0.3300 | 0.3300 | 9,800 |
Oct 30, 2023 | 0.3330 | 0.3440 | 0.3010 | 0.3150 | 0.3150 | 19,600 |
Oct 27, 2023 | 0.3250 | 0.3540 | 0.3000 | 0.3170 | 0.3170 | 29,500 |
Oct 26, 2023 | 0.3400 | 0.3400 | 0.3100 | 0.3260 | 0.3260 | 14,600 |
Oct 25, 2023 | 0.3440 | 0.3550 | 0.3310 | 0.3320 | 0.3320 | 37,100 |
Oct 24, 2023 | 0.3210 | 0.3590 | 0.3210 | 0.3590 | 0.3590 | 61,000 |
Oct 23, 2023 | 0.3420 | 0.3600 | 0.3320 | 0.3320 | 0.3320 | 63,100 |
Oct 20, 2023 | 0.3300 | 0.3540 | 0.3300 | 0.3430 | 0.3430 | 34,000 |
Oct 19, 2023 | 0.3500 | 0.3780 | 0.3400 | 0.3690 | 0.3690 | 64,100 |
Oct 18, 2023 | 0.3650 | 0.3950 | 0.3550 | 0.3550 | 0.3550 | 30,300 |
Oct 17, 2023 | 0.3800 | 0.4050 | 0.3700 | 0.3700 | 0.3700 | 61,300 |
Oct 16, 2023 | 0.4000 | 0.4130 | 0.3800 | 0.3800 | 0.3800 | 18,500 |
Oct 13, 2023 | 0.4180 | 0.5160 | 0.3940 | 0.4300 | 0.4300 | 63,000 |
Oct 12, 2023 | 0.4800 | 0.5000 | 0.4400 | 0.4400 | 0.4400 | 27,900 |
Oct 11, 2023 | 0.4730 | 0.5200 | 0.4730 | 0.4800 | 0.4800 | 119,000 |
Oct 10, 2023 | 0.4850 | 0.5600 | 0.4600 | 0.4880 | 0.4880 | 262,900 |
Oct 9, 2023 | 0.5430 | 0.5500 | 0.4550 | 0.5000 | 0.5000 | 156,800 |
Oct 6, 2023 | 0.5500 | 0.6100 | 0.5450 | 0.5600 | 0.5600 | 289,900 |
Oct 5, 2023 | 0.4300 | 0.5500 | 0.4000 | 0.5300 | 0.5300 | 559,300 |
Oct 4, 2023 | 0.3760 | 0.4300 | 0.3660 | 0.4200 | 0.4200 | 44,700 |
Oct 3, 2023 | 0.3320 | 0.3840 | 0.3320 | 0.3700 | 0.3700 | 52,700 |
Oct 2, 2023 | 0.3400 | 0.3770 | 0.3280 | 0.3400 | 0.3400 | 109,600 |
Sep 29, 2023 | 0.3600 | 0.3840 | 0.3360 | 0.3460 | 0.3460 | 158,600 |
Sep 28, 2023 | 0.3400 | 0.3790 | 0.3230 | 0.3450 | 0.3450 | 331,700 |
Sep 27, 2023 | 0.2920 | 0.4880 | 0.2920 | 0.3590 | 0.3590 | 3,759,400 |
Sep 26, 2023 | 0.2870 | 0.3130 | 0.2800 | 0.2920 | 0.2920 | 80,400 |
Sep 25, 2023 | 0.2900 | 0.3100 | 0.2900 | 0.2900 | 0.2900 | 82,800 |
Sep 22, 2023 | 0.2900 | 0.3400 | 0.2850 | 0.2850 | 0.2850 | 127,000 |
Sep 21, 2023 | 0.3030 | 0.3060 | 0.2800 | 0.2820 | 0.2820 | 126,800 |
Sep 20, 2023 | 0.3150 | 0.3410 | 0.2930 | 0.3060 | 0.3060 | 88,100 |
Sep 19, 2023 | 0.3200 | 0.3560 | 0.3090 | 0.3150 | 0.3150 | 105,900 |
Sep 18, 2023 | 0.3390 | 0.3600 | 0.3170 | 0.3310 | 0.3310 | 150,600 |
Sep 15, 2023 | 0.3520 | 0.3790 | 0.3460 | 0.3490 | 0.3490 | 69,000 |
Sep 14, 2023 | 0.3880 | 0.4000 | 0.3510 | 0.3800 | 0.3800 | 283,400 |
Sep 13, 2023 | 0.3850 | 0.3930 | 0.3610 | 0.3830 | 0.3830 | 98,300 |
Sep 12, 2023 | 0.3910 | 0.4000 | 0.3900 | 0.3900 | 0.3900 | 49,800 |
Sep 11, 2023 | 0.4010 | 0.4190 | 0.3800 | 0.3980 | 0.3980 | 60,600 |
Sep 8, 2023 | 0.3910 | 0.4150 | 0.3820 | 0.4100 | 0.4100 | 28,600 |
Sep 7, 2023 | 0.4020 | 0.4100 | 0.3800 | 0.3820 | 0.3820 | 46,900 |
Sep 6, 2023 | 0.4010 | 0.4400 | 0.4000 | 0.4300 | 0.4300 | 39,800 |
Sep 5, 2023 | 0.4320 | 0.4400 | 0.4000 | 0.4230 | 0.4230 | 44,500 |
Sep 1, 2023 | 0.4000 | 0.4500 | 0.3900 | 0.4200 | 0.4200 | 176,000 |
Aug 31, 2023 | 0.4650 | 0.4690 | 0.4210 | 0.4400 | 0.4400 | 50,800 |
Aug 30, 2023 | 0.4520 | 0.4690 | 0.4430 | 0.4430 | 0.4430 | 24,300 |
Aug 29, 2023 | 0.4700 | 0.4700 | 0.4330 | 0.4660 | 0.4660 | 110,700 |
Aug 28, 2023 | 0.4450 | 0.4920 | 0.4340 | 0.4700 | 0.4700 | 179,300 |
Aug 25, 2023 | 0.4560 | 0.4900 | 0.4450 | 0.4760 | 0.4760 | 108,300 |
Aug 24, 2023 | 0.4570 | 0.4950 | 0.4500 | 0.4700 | 0.4700 | 76,500 |
Aug 23, 2023 | 0.4900 | 0.4950 | 0.4400 | 0.4600 | 0.4600 | 139,400 |
Aug 22, 2023 | 0.5000 | 0.5190 | 0.4610 | 0.5100 | 0.5100 | 223,200 |
Aug 21, 2023 | 0.4500 | 0.5100 | 0.4200 | 0.5100 | 0.5100 | 348,800 |
Aug 18, 2023 | 0.4400 | 0.4540 | 0.4100 | 0.4340 | 0.4340 | 169,600 |
Aug 17, 2023 | 0.5210 | 0.5210 | 0.4290 | 0.4690 | 0.4690 | 620,900 |
Aug 16, 2023 | 0.5320 | 0.5800 | 0.5100 | 0.5340 | 0.5340 | 196,000 |
Aug 15, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 52,400 |
Aug 14, 2023 | 0.5460 | 0.5700 | 0.5400 | 0.5600 | 0.5600 | 104,800 |
Aug 11, 2023 | 0.5800 | 0.5800 | 0.5470 | 0.5760 | 0.5760 | 86,100 |
Aug 10, 2023 | 0.5890 | 0.5890 | 0.5520 | 0.5700 | 0.5700 | 131,200 |
Aug 9, 2023 | 0.6290 | 0.6290 | 0.5710 | 0.6000 | 0.6000 | 199,600 |
Aug 8, 2023 | 0.5680 | 0.7180 | 0.5310 | 0.6140 | 0.6140 | 1,076,300 |
Aug 7, 2023 | 0.5720 | 0.6100 | 0.5600 | 0.5780 | 0.5780 | 223,600 |
Aug 4, 2023 | 0.6940 | 0.7000 | 0.5900 | 0.5910 | 0.5910 | 513,900 |
Aug 3, 2023 | 0.6090 | 0.7500 | 0.6090 | 0.7150 | 0.7150 | 1,774,100 |
Aug 2, 2023 | 0.6800 | 0.7900 | 0.6300 | 0.6500 | 0.6500 | 2,088,100 |
Aug 1, 2023 | 0.6330 | 0.9900 | 0.5740 | 0.8400 | 0.8400 | 27,133,100 |
Jul 31, 2023 | 0.5040 | 0.5300 | 0.4930 | 0.5260 | 0.5260 | 4,808,400 |
Jul 28, 2023 | 0.5100 | 0.5500 | 0.5000 | 0.5060 | 0.5060 | 88,500 |
Jul 27, 2023 | 0.5400 | 0.5510 | 0.5050 | 0.5050 | 0.5050 | 59,700 |
Jul 26, 2023 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | 0.5300 | 70,100 |
Jul 25, 2023 | 0.5050 | 0.5340 | 0.4850 | 0.5220 | 0.5220 | 97,100 |
Jul 24, 2023 | 0.4910 | 0.5100 | 0.4910 | 0.4910 | 0.4910 | 25,200 |
Jul 21, 2023 | 0.5090 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | 18,700 |
Jul 20, 2023 | 0.5040 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 42,100 |
Jul 19, 2023 | 0.5000 | 0.5100 | 0.4800 | 0.5100 | 0.5100 | 59,500 |
Jul 18, 2023 | 0.5200 | 0.5200 | 0.4890 | 0.4980 | 0.4980 | 69,000 |
Jul 17, 2023 | 0.5270 | 0.5330 | 0.5000 | 0.5050 | 0.5050 | 24,900 |
Jul 14, 2023 | 0.5380 | 0.5380 | 0.5100 | 0.5350 | 0.5350 | 40,000 |
Jul 13, 2023 | 0.5340 | 0.5600 | 0.5180 | 0.5400 | 0.5400 | 33,100 |
Jul 12, 2023 | 0.5290 | 0.5600 | 0.5100 | 0.5450 | 0.5450 | 115,200 |
Jul 11, 2023 | 0.5130 | 0.7000 | 0.4950 | 0.5600 | 0.5600 | 588,100 |
Jul 10, 2023 | 0.5000 | 0.5140 | 0.4600 | 0.5130 | 0.5130 | 23,500 |
Jul 7, 2023 | 0.4850 | 0.5100 | 0.4720 | 0.4950 | 0.4950 | 40,500 |
Jul 6, 2023 | 0.4830 | 0.5140 | 0.4710 | 0.5000 | 0.5000 | 107,900 |
Jul 5, 2023 | 0.4840 | 0.5020 | 0.4610 | 0.4900 | 0.4900 | 38,500 |
Jul 3, 2023 | 0.4900 | 0.5000 | 0.4760 | 0.5000 | 0.5000 | 37,500 |
Jun 30, 2023 | 0.4850 | 0.5000 | 0.4600 | 0.4930 | 0.4930 | 86,400 |
Jun 29, 2023 | 0.5000 | 0.5150 | 0.4800 | 0.5020 | 0.5020 | 45,200 |
Jun 28, 2023 | 0.4850 | 0.5000 | 0.4690 | 0.4900 | 0.4900 | 31,900 |
Jun 27, 2023 | 0.4790 | 0.5000 | 0.4610 | 0.4620 | 0.4620 | 38,600 |
Jun 26, 2023 | 0.4950 | 0.5100 | 0.4500 | 0.4610 | 0.4610 | 153,700 |
Jun 23, 2023 | 0.5210 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 115,500 |
Jun 22, 2023 | 0.5400 | 0.5600 | 0.5250 | 0.5350 | 0.5350 | 48,300 |
Jun 21, 2023 | 0.5470 | 0.5600 | 0.5300 | 0.5590 | 0.5590 | 52,500 |
Jun 20, 2023 | 0.5940 | 0.6400 | 0.5300 | 0.5600 | 0.5600 | 525,700 |
Jun 16, 2023 | 0.5400 | 0.6800 | 0.5220 | 0.6550 | 0.6550 | 749,600 |
Jun 15, 2023 | 0.5300 | 0.5490 | 0.5150 | 0.5250 | 0.5250 | 70,900 |
Jun 14, 2023 | 0.5500 | 0.5680 | 0.5100 | 0.5280 | 0.5280 | 177,600 |
Jun 13, 2023 | 0.5500 | 0.5650 | 0.5320 | 0.5370 | 0.5370 | 53,100 |
Jun 12, 2023 | 0.5290 | 0.5650 | 0.5220 | 0.5480 | 0.5480 | 43,200 |
Jun 9, 2023 | 0.5490 | 0.5700 | 0.5400 | 0.5400 | 0.5400 | 37,900 |
Jun 8, 2023 | 0.5560 | 0.5670 | 0.5200 | 0.5490 | 0.5490 | 79,200 |
Jun 7, 2023 | 0.5600 | 0.5900 | 0.5460 | 0.5510 | 0.5510 | 136,300 |
Jun 6, 2023 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 0.5700 | 63,500 |
Jun 5, 2023 | 0.5400 | 0.5590 | 0.5400 | 0.5550 | 0.5550 | 58,900 |
Jun 2, 2023 | 0.5210 | 0.5500 | 0.5200 | 0.5380 | 0.5380 | 55,000 |
Jun 1, 2023 | 0.5290 | 0.5500 | 0.5200 | 0.5310 | 0.5310 | 63,300 |
May 31, 2023 | 0.5300 | 0.5600 | 0.5220 | 0.5400 | 0.5400 | 70,800 |
May 30, 2023 | 0.5500 | 0.5600 | 0.5200 | 0.5600 | 0.5600 | 60,100 |
May 26, 2023 | 0.5500 | 0.5540 | 0.5330 | 0.5490 | 0.5490 | 84,800 |
May 25, 2023 | 0.5310 | 0.7210 | 0.5190 | 0.5680 | 0.5680 | 1,268,300 |
May 24, 2023 | 0.5400 | 0.5890 | 0.5330 | 0.5500 | 0.5500 | 32,900 |
May 23, 2023 | 0.5300 | 0.5700 | 0.5300 | 0.5550 | 0.5550 | 52,400 |
May 22, 2023 | 0.5400 | 0.5600 | 0.5300 | 0.5500 | 0.5500 | 117,600 |
May 19, 2023 | 0.5500 | 0.5730 | 0.5300 | 0.5600 | 0.5600 | 81,300 |
May 18, 2023 | 0.5400 | 0.5600 | 0.5200 | 0.5300 | 0.5300 | 35,300 |
May 17, 2023 | 0.5290 | 0.5600 | 0.5160 | 0.5600 | 0.5600 | 74,100 |
May 16, 2023 | 0.5200 | 0.5600 | 0.5150 | 0.5400 | 0.5400 | 84,400 |
May 15, 2023 | 0.6100 | 0.6100 | 0.5310 | 0.5430 | 0.5430 | 64,400 |
May 12, 2023 | 0.5800 | 0.5800 | 0.5200 | 0.5300 | 0.5300 | 118,200 |
May 11, 2023 | 0.5930 | 0.6210 | 0.5610 | 0.5720 | 0.5720 | 159,100 |
May 10, 2023 | 0.6000 | 0.6300 | 0.5900 | 0.5930 | 0.5930 | 84,400 |
May 9, 2023 | 0.6050 | 0.6500 | 0.6050 | 0.6250 | 0.6250 | 27,900 |
May 8, 2023 | 0.6350 | 0.6560 | 0.6080 | 0.6080 | 0.6080 | 73,800 |
May 5, 2023 | 0.6300 | 0.6670 | 0.6130 | 0.6350 | 0.6350 | 59,600 |
May 4, 2023 | 0.6660 | 0.6700 | 0.5800 | 0.6300 | 0.6300 | 170,500 |
May 3, 2023 | 0.6600 | 0.6800 | 0.6300 | 0.6400 | 0.6400 | 75,000 |
May 2, 2023 | 0.7200 | 0.7380 | 0.6300 | 0.6600 | 0.6600 | 313,700 |
May 1, 2023 | 0.6400 | 0.6940 | 0.6350 | 0.6800 | 0.6800 | 114,700 |
Apr 28, 2023 | 0.6600 | 0.6800 | 0.6120 | 0.6250 | 0.6250 | 198,400 |
Apr 27, 2023 | 0.6700 | 0.6800 | 0.6500 | 0.6510 | 0.6510 | 271,300 |
Related Tickers
MSGM Motorsport Games Inc.
2.5800
+2.38%
GDC GD Culture Group Limited
0.7104
-5.28%
TRUG TruGolf Holdings, Inc.
1.6300
-3.55%
GXAI Gaxos.ai Inc.
4.9900
-0.40%
SNAL Snail, Inc.
1.0700
0.00%
BHAT Fujian Blue Hat Interactive Entertainment Technology Ltd.
1.2250
+7.46%
GAME GameSquare Holdings, Inc.
1.6000
+1.27%
GMGI Golden Matrix Group, Inc.
3.7800
-8.03%
NSBBF
IGGGF IGG Inc
0.4280
0.00%