Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Motorsport Games Inc Cl A (NQ: MSGM )

2.660 +0.170 (+6.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.230 3.290 2.889 3.090 34,179 -0.18(-5.50%)
Dec 28, 2023 3.220 3.690 3.120 3.270 89,773 +0.15(+4.81%)
Dec 27, 2023 2.650 3.355 2.590 3.120 106,716 +0.55(+21.40%)
Dec 26, 2023 2.610 2.620 2.500 2.570 38,105 -0.09(-3.38%)
Dec 22, 2023 2.900 3.026 2.590 2.660 78,651 -0.24(-8.28%)
Dec 21, 2023 2.410 3.149 2.233 2.900 125,083 +0.60(+25.92%)
Dec 20, 2023 2.490 2.490 2.302 2.303 15,723 -0.19(-7.51%)
Dec 19, 2023 2.456 2.490 2.350 2.490 9,286 +0.12(+4.92%)
Dec 18, 2023 2.380 2.500 2.220 2.373 23,030 +0.00(+0.14%)
Dec 15, 2023 2.180 2.400 2.140 2.370 33,735 +0.19(+8.72%)
Dec 14, 2023 2.170 2.300 2.170 2.180 15,996 -0.02(-0.77%)
Dec 13, 2023 2.300 2.300 2.180 2.197 9,751 -0.06(-2.57%)
Dec 12, 2023 2.420 2.475 2.100 2.255 37,269 -0.22(-8.89%)
Dec 11, 2023 2.400 2.550 2.400 2.475 3,631 +0.06(+2.27%)
Dec 08, 2023 2.450 2.592 2.420 2.420 6,196 -0.08(-3.20%)
Dec 07, 2023 2.530 2.538 2.410 2.500 7,041 -0.01(-0.40%)
Dec 06, 2023 2.690 2.690 2.440 2.510 4,750 -0.07(-2.71%)
Dec 05, 2023 2.640 2.680 2.550 2.580 5,875 -0.12(-4.43%)
Dec 04, 2023 2.560 2.740 2.478 2.700 8,477 +0.05(+1.88%)
Dec 01, 2023 2.640 2.740 2.605 2.650 9,498 -0.10(-3.64%)
Nov 30, 2023 3.030 3.030 2.592 2.750 18,299 +0.24(+9.56%)
Nov 29, 2023 2.450 2.710 2.400 2.510 27,738 +0.12(+5.02%)
Nov 28, 2023 2.350 2.430 2.350 2.390 5,808 +0.02(+0.84%)
Nov 27, 2023 2.420 2.500 2.350 2.370 10,408 -0.11(-4.44%)
Nov 24, 2023 2.400 2.500 2.368 2.480 3,040 +0.08(+3.33%)
Nov 22, 2023 2.400 2.500 2.390 2.400 2,804 +0.00(+0.00%)
Nov 21, 2023 2.480 2.540 2.360 2.400 18,856 -0.02(-1.03%)
Nov 20, 2023 2.450 2.720 2.390 2.425 23,585 +0.03(+1.46%)
Nov 17, 2023 2.500 2.500 2.320 2.390 8,236 -0.02(-0.83%)
Nov 16, 2023 2.630 2.690 2.400 2.410 6,528 -0.19(-7.13%)
Nov 15, 2023 2.690 2.690 2.500 2.595 5,973 -0.00(-0.19%)
Nov 14, 2023 2.560 2.650 2.520 2.600 3,829 +0.13(+5.26%)
Nov 13, 2023 2.450 2.480 2.400 2.470 7,707 +0.06(+2.28%)
Nov 10, 2023 2.450 2.507 2.350 2.415 8,598 +0.02(+0.63%)
Nov 09, 2023 2.820 2.820 2.400 2.400 12,847 -0.14(-5.51%)
Nov 08, 2023 2.780 2.970 2.390 2.540 22,775 -0.16(-5.93%)
Nov 07, 2023 2.810 2.995 2.700 2.700 18,132 -0.32(-10.60%)
Nov 06, 2023 3.040 3.200 2.970 3.020 6,159 +0.02(+0.67%)
Nov 03, 2023 2.840 3.110 2.800 3.000 23,942 +0.15(+5.26%)
Nov 02, 2023 2.900 2.990 2.850 2.850 9,561 -0.09(-3.06%)
Nov 01, 2023 3.120 3.130 2.750 2.940 16,687 +0.20(+7.30%)
Oct 31, 2023 2.730 2.880 2.690 2.740 4,702 +0.03(+1.11%)
Oct 30, 2023 2.800 2.930 2.710 2.710 8,256 -0.01(-0.37%)
Oct 27, 2023 3.070 3.190 2.720 2.720 16,180 -0.33(-10.82%)
Oct 26, 2023 3.050 3.214 3.000 3.050 13,958 +0.04(+1.33%)
Oct 25, 2023 3.000 3.200 3.000 3.010 16,954 -0.04(-1.31%)
Oct 24, 2023 3.050 3.360 3.020 3.050 8,690 -0.05(-1.61%)
Oct 23, 2023 3.100 3.290 3.100 3.100 7,807 -0.08(-2.52%)
Oct 20, 2023 3.330 3.540 3.150 3.180 18,157 -0.15(-4.50%)
Oct 19, 2023 3.510 3.510 3.270 3.330 18,648 -0.18(-5.13%)
Oct 18, 2023 3.470 3.701 3.470 3.510 2,717 -0.05(-1.40%)
Oct 17, 2023 3.450 3.860 3.450 3.560 6,891 -0.02(-0.56%)
Oct 16, 2023 3.570 3.860 3.540 3.580 7,639 +0.02(+0.56%)
Oct 13, 2023 3.530 3.630 3.448 3.560 6,420 -0.02(-0.56%)
Oct 12, 2023 3.660 3.690 3.471 3.580 13,966 -0.02(-0.56%)
Oct 11, 2023 3.930 3.930 3.550 3.600 41,205 -0.34(-8.63%)
Oct 10, 2023 3.940 4.060 3.850 3.940 15,495 -0.03(-0.76%)
Oct 09, 2023 3.900 4.090 3.900 3.970 21,823 -0.05(-1.24%)
Oct 06, 2023 3.840 4.100 3.710 4.020 59,548 -0.25(-5.85%)
Oct 05, 2023 3.610 4.730 3.600 4.270 623,904 +0.73(+20.62%)
Oct 04, 2023 3.530 3.543 3.440 3.540 7,213 +0.28(+8.59%)
Oct 03, 2023 3.540 3.540 3.260 3.260 8,617 -0.30(-8.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.