WINR - Simplicity Esports and Gaming Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 20201.00001.10001.00001.10001.1000831
Apr 02, 20201.00001.00001.00001.00001.0000101
Apr 01, 20200.89001.17000.89001.00001.00003,230
Mar 31, 20201.15001.16000.80001.00001.000023,034
Mar 30, 20201.30001.33001.30001.33001.3300304
Mar 27, 20201.16001.16001.16001.16001.1600210
Mar 26, 20201.25001.41001.20001.33001.33002,877
Mar 25, 20201.30001.30001.25001.30001.3000840
Mar 24, 20201.29001.41001.29001.34001.3400889
Mar 23, 20201.16001.31001.16001.31001.31001,227
Mar 20, 20201.11001.48001.10001.20001.200012,963
Mar 19, 20201.00001.20000.90001.20001.20004,597
Mar 18, 20200.90001.00000.85001.00001.00007,400
Mar 17, 20201.10001.10000.92500.92500.9250400
Mar 16, 20201.10001.10000.93500.93500.93502,881
Mar 13, 20201.10001.12001.10001.10001.1000546
Mar 12, 20201.18001.18001.18001.18001.1800-
Mar 11, 20201.16501.18001.05001.18001.18001,565
Mar 10, 20201.24501.24501.10001.20001.2000860
Mar 09, 20201.35001.35001.25001.25001.25004,972
Mar 06, 20201.35001.35001.35001.35001.35001,200
Mar 05, 20201.35001.35001.35001.35001.3500250
Mar 04, 20201.30001.30001.30001.30001.3000-
Mar 03, 20201.30001.30001.30001.30001.3000-
Mar 02, 20201.30001.30001.30001.30001.3000302
Feb 28, 20201.30001.46001.30001.46001.46001,884
Feb 27, 20201.42001.43601.35001.35001.35004,561
Feb 26, 20201.42001.42001.42001.42001.42002,520
Feb 25, 20201.45001.46001.45001.46001.4600848
Feb 24, 20201.51001.51001.45001.45001.45003,218
Feb 21, 20201.52001.52001.52001.52001.5200-
Feb 20, 20201.52001.52001.52001.52001.5200-
Feb 19, 20201.49001.52001.49001.52001.5200400
Feb 18, 20201.49001.49001.49001.49001.49002,600
Feb 14, 20201.50001.50001.47001.47751.47752,292
Feb 13, 20201.55001.55001.47751.47751.47752,461
Feb 12, 20201.40001.55001.25001.55001.55005,601
Feb 11, 20201.35001.38001.35001.38001.3800944
Feb 10, 20201.24001.32001.24001.32001.32006,720
Feb 07, 20201.08001.20001.06501.20001.20003,895
Feb 06, 20201.08001.08001.08001.08001.0800-
Feb 05, 20201.08001.08001.08001.08001.0800250
Feb 04, 20201.01001.08001.00001.05001.05002,010
Feb 03, 20201.01001.01001.01001.01001.0100495
Jan 31, 20200.96501.01000.96501.01001.01001,330
Jan 30, 20200.97900.98000.97900.98000.98004,150
Jan 29, 20200.93000.96000.93000.95000.95002,630
Jan 28, 20200.95500.95500.95500.95500.9550-
Jan 27, 20201.00001.00000.93010.95500.9550695
Jan 24, 20201.14001.14000.90500.90500.90502,151
Jan 23, 20201.13001.13001.13001.13001.1300-
Jan 22, 20201.14001.14501.13001.13001.13001,854
Jan 21, 20201.08001.08001.01001.03001.03006,770
Jan 17, 20201.00001.00000.80000.81000.810019,090
Jan 16, 20201.08001.08000.82200.90000.900033,025
Jan 15, 20201.10001.10001.10001.10001.10002,247
Jan 14, 20201.00001.19501.00001.00001.000013,314
Jan 13, 20200.85301.00000.84000.90000.900018,436
Jan 10, 20201.00001.00000.92551.00001.000034,700
Jan 09, 20200.99000.99000.99000.99000.9900460
Jan 08, 20201.00001.00001.00001.00001.00002,200
Jan 07, 20201.01011.01011.01001.01001.0100510
Jan 06, 20201.02001.03001.02001.03001.03003,116
Jan 03, 20201.02001.02000.99001.02001.02004,183
Jan 02, 20201.02001.02001.02001.02001.0200250
Dec 31, 20190.91501.02000.91501.02001.0200952
Dec 30, 20190.97551.00000.91100.91100.91104,358
Dec 27, 20190.98101.04000.90101.04001.04009,775
Dec 26, 20190.98101.04000.98101.04001.04002,500
Dec 24, 20191.00001.00001.00001.00001.00001,005
Dec 23, 20191.01001.01000.98100.98100.98105,156
Dec 20, 20191.10001.10001.08501.10001.10004,100
Dec 19, 20191.10001.10001.10001.10001.10005,199
Dec 18, 20191.09001.10001.09001.10001.10006,200
Dec 17, 20191.01001.09001.01001.01001.01003,401
Dec 16, 20191.04001.06001.04001.06001.06001,200
Dec 13, 20191.09001.09001.01001.01001.01008,498
Dec 12, 20191.19001.19001.00011.10001.100018,666
Dec 11, 20191.19001.19001.17001.19001.1900801
Dec 10, 20191.26001.26001.24001.24001.2400250
Dec 09, 20191.20501.29001.20501.29001.290015,158
Dec 06, 20191.20001.25001.09001.24501.245013,795
Dec 05, 20191.60001.60001.09001.30001.300022,952
Dec 04, 20191.67001.67001.67001.67001.6700200
Dec 03, 20191.69001.69001.45001.45001.45001,421
Dec 02, 20191.55001.55001.45001.45001.45001,720
Nov 29, 20191.61001.61001.55001.55001.55001,500
Nov 27, 20191.67001.67001.61001.61001.61002,130
Nov 26, 20191.70001.72001.69001.72001.720014,000
Nov 25, 20191.70001.70001.51001.70001.70004,280
Nov 22, 20191.75001.80001.75001.78001.78002,500
Nov 21, 20191.75001.75001.50001.70001.70005,101
Nov 20, 20191.86001.86001.67001.80001.80008,528
Nov 19, 20191.90001.90001.90001.90001.9000-
Nov 18, 20191.90001.90001.90001.90001.9000-
Nov 15, 20191.95001.95001.90001.90001.9000600
Nov 14, 20191.91001.91001.91001.91001.9100-
Nov 13, 20191.98001.98001.91001.91001.91001,235
Nov 12, 20192.09002.09002.09002.09002.0900300
Nov 11, 20191.98001.98001.98001.98001.9800150
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...