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

Esports Entertainment Group Inc (NQ: GMBL )

1.860 UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 20, 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 (%)
Feb 20, 2024 1.860 0 +0.29(+18.12%)
Feb 16, 2024 1.620 1.680 1.550 1.575 78,544 -0.04(-2.19%)
Feb 15, 2024 1.720 1.860 1.560 1.610 156,890 -0.21(-11.54%)
Feb 14, 2024 1.380 1.880 1.310 1.820 347,642 -0.03(-1.62%)
Feb 13, 2024 2.340 2.384 1.810 1.850 228,632 -0.53(-22.27%)
Feb 12, 2024 2.560 2.640 2.260 2.380 150,939 -0.16(-6.11%)
Feb 09, 2024 2.640 2.707 2.500 2.535 83,650 +0.01(+0.20%)
Feb 08, 2024 2.350 2.609 2.350 2.530 193,931 +0.08(+3.27%)
Feb 07, 2024 2.710 2.710 2.430 2.450 120,016 -0.21(-7.89%)
Feb 06, 2024 3.030 3.078 2.620 2.660 151,404 -0.42(-13.64%)
Feb 05, 2024 3.190 3.470 2.950 3.080 260,897 -0.15(-4.64%)
Feb 02, 2024 2.920 3.500 2.800 3.230 663,512 +0.44(+15.77%)
Feb 01, 2024 2.570 2.890 2.500 2.790 410,478 +0.33(+13.41%)
Jan 31, 2024 2.940 3.000 2.410 2.460 510,893 -0.84(-25.45%)
Jan 30, 2024 2.230 4.150 2.220 3.300 6,544,786 +1.08(+48.65%)
Jan 29, 2024 2.340 2.410 2.160 2.220 176,424 -0.14(-5.93%)
Jan 26, 2024 1.940 2.500 1.939 2.360 557,984 +0.43(+22.28%)
Jan 25, 2024 2.170 2.280 1.920 1.930 152,897 -0.24(-11.06%)
Jan 24, 2024 2.260 2.400 2.130 2.170 104,931 -0.07(-3.13%)
Jan 23, 2024 2.090 2.400 2.020 2.240 563,780 +0.13(+6.16%)
Jan 22, 2024 2.130 2.150 2.010 2.110 126,436 +0.09(+4.46%)
Jan 19, 2024 2.260 2.459 2.020 2.020 231,213 -0.24(-10.62%)
Jan 18, 2024 2.460 2.460 2.250 2.260 117,975 -0.16(-6.61%)
Jan 17, 2024 2.860 2.879 2.370 2.420 192,728 -0.52(-17.69%)
Jan 16, 2024 2.880 3.050 2.710 2.940 275,302 +0.06(+2.08%)
Jan 12, 2024 3.120 4.680 2.810 2.880 2,823,209 -0.24(-7.69%)
Jan 11, 2024 3.130 3.240 2.900 3.120 254,403 -0.02(-0.64%)
Jan 10, 2024 3.210 3.270 3.030 3.140 168,196 -0.19(-5.71%)
Jan 09, 2024 3.170 3.380 3.070 3.330 254,211 +0.17(+5.38%)
Jan 08, 2024 3.380 3.530 3.150 3.160 177,697 -0.22(-6.51%)
Jan 05, 2024 3.240 3.500 3.170 3.380 216,363 +0.06(+1.81%)
Jan 04, 2024 3.280 3.440 3.160 3.320 233,256 -0.14(-4.05%)
Jan 03, 2024 3.740 3.740 3.420 3.460 202,980 -0.34(-8.95%)
Jan 02, 2024 3.910 3.950 3.701 3.800 249,097 -0.15(-3.80%)
Dec 29, 2023 4.200 4.250 3.620 3.950 343,812 -0.17(-4.13%)
Dec 28, 2023 4.420 4.850 3.930 4.120 698,091 -0.33(-7.42%)
Dec 27, 2023 4.740 4.752 4.150 4.450 624,502 -0.46(-9.37%)
Dec 26, 2023 6.290 6.450 4.880 4.910 1,643,781 -2.00(-28.94%)
Dec 22, 2023 6.080 9.500 4.720 6.910 17,767,248 +6.90(+65709.52%)
Dec 21, 2023 0.0103 0.0108 0.0081 0.0105 222,753,584 -0.00(-12.50%)
Dec 20, 2023 0.0135 0.0159 0.0114 0.0120 386,852,096 -0.01(-41.18%)
Dec 19, 2023 0.0241 0.0340 0.0189 0.0204 156,995,008 -0.00(-16.73%)
Dec 18, 2023 0.0189 0.0248 0.0182 0.0245 281,620,768 +0.01(+29.63%)
Dec 15, 2023 0.0180 0.0200 0.0165 0.0189 146,554,576 +0.00(+1.61%)
Dec 14, 2023 0.0189 0.0240 0.0171 0.0186 381,156,640 +0.00(+4.49%)
Dec 13, 2023 0.0160 0.0186 0.0133 0.0178 227,254,336 +0.00(+7.88%)
Dec 12, 2023 0.0195 0.0195 0.0151 0.0165 117,609,768 -0.00(-10.81%)
Dec 11, 2023 0.0196 0.0200 0.0178 0.0185 91,000,024 +0.00(+0.00%)
Dec 08, 2023 0.0200 0.0204 0.0171 0.0185 198,565,008 -0.00(-7.50%)
Dec 07, 2023 0.0189 0.0239 0.0165 0.0200 434,515,840 +0.00(+19.05%)
Dec 06, 2023 0.0176 0.0176 0.0157 0.0168 182,320,112 -0.00(-2.33%)
Dec 05, 2023 0.0200 0.0203 0.0161 0.0172 341,002,720 -0.00(-7.53%)
Dec 04, 2023 0.0225 0.0241 0.0179 0.0186 399,078,784 +0.00(+0.00%)
Dec 01, 2023 0.0186 0.0212 0.0171 0.0186 71,572,880 -0.00(-0.53%)
Nov 30, 2023 0.0225 0.0225 0.0185 0.0187 74,694,672 -0.00(-15.00%)
Nov 29, 2023 0.0253 0.0253 0.0214 0.0220 26,763,440 -0.00(-8.71%)
Nov 28, 2023 0.0253 0.0260 0.0235 0.0241 15,068,213 -0.00(-4.74%)
Nov 27, 2023 0.0264 0.0267 0.0246 0.0253 14,721,579 -0.00(-6.99%)
Nov 24, 2023 0.0273 0.0276 0.0264 0.0272 8,547,584 +0.00(+0.74%)
Nov 22, 2023 0.0310 0.0310 0.0252 0.0270 20,656,366 -0.00(-12.90%)
Nov 21, 2023 0.0311 0.0312 0.0296 0.0310 8,883,381 +0.00(+1.31%)
Nov 20, 2023 0.0314 0.0317 0.0294 0.0306 13,680,205 +0.00(+2.68%)
Nov 17, 2023 0.0296 0.0325 0.0292 0.0298 27,989,184 -0.00(-12.87%)
Nov 16, 2023 0.0407 0.0440 0.0341 0.0342 82,992,616 -0.00(-8.31%)
Nov 15, 2023 0.0403 0.0423 0.0371 0.0373 8,659,628 -0.00(-11.82%)
Nov 14, 2023 0.0450 0.0465 0.0400 0.0423 7,413,718 -0.00(-5.79%)
Nov 13, 2023 0.0438 0.0453 0.0398 0.0449 4,197,477 +0.00(+5.40%)
Nov 10, 2023 0.0453 0.0470 0.0386 0.0426 5,840,619 -0.00(-5.33%)
Nov 09, 2023 0.0494 0.0499 0.0441 0.0450 6,202,407 -0.01(-10.00%)
Nov 08, 2023 0.0511 0.0516 0.0455 0.0500 16,391,248 -0.00(-4.94%)
Nov 07, 2023 0.0600 0.0600 0.0520 0.0526 17,767,364 -0.00(-7.88%)
Nov 06, 2023 0.0610 0.0610 0.0539 0.0571 10,820,882 -0.00(-4.83%)
Nov 03, 2023 0.0605 0.0618 0.0583 0.0600 6,674,428 -0.00(-2.44%)
Nov 02, 2023 0.0605 0.0629 0.0591 0.0615 6,254,052 +0.00(+2.67%)
Nov 01, 2023 0.0600 0.0628 0.0590 0.0599 4,884,485 -0.00(-7.56%)
Oct 31, 2023 0.0623 0.0648 0.0585 0.0648 7,951,772 +0.00(+8.18%)
Oct 30, 2023 0.0600 0.0643 0.0567 0.0599 5,730,191 -0.00(-6.84%)
Oct 27, 2023 0.0609 0.0697 0.0609 0.0643 4,384,838 -0.00(-2.87%)
Oct 26, 2023 0.0661 0.0689 0.0652 0.0662 3,467,169 -0.00(-3.50%)
Oct 25, 2023 0.0700 0.0710 0.0685 0.0686 2,849,978 -0.00(-1.44%)
Oct 24, 2023 0.0680 0.0706 0.0680 0.0696 3,505,684 +0.00(+0.29%)
Oct 23, 2023 0.0700 0.0717 0.0663 0.0694 3,779,907 -0.00(-3.21%)
Oct 20, 2023 0.0710 0.0739 0.0695 0.0717 2,721,518 -0.00(-3.11%)
Oct 19, 2023 0.0750 0.0757 0.0713 0.0740 3,104,922 -0.00(-3.65%)
Oct 18, 2023 0.0770 0.0770 0.0710 0.0768 3,197,446 +0.00(+3.09%)
Oct 17, 2023 0.0700 0.0763 0.0678 0.0745 5,981,875 +0.00(+4.20%)
Oct 16, 2023 0.0800 0.0758 0.0663 0.0715 12,769,454 -0.01(-6.54%)
Oct 13, 2023 0.0790 0.0790 0.0702 0.0765 8,127,192 +0.00(+2.55%)
Oct 12, 2023 0.0820 0.0840 0.0725 0.0746 13,525,414 -0.01(-6.40%)
Oct 11, 2023 0.0911 0.0911 0.0765 0.0797 17,982,620 -0.01(-11.35%)
Oct 10, 2023 0.0908 0.1000 0.0871 0.0899 10,013,510 -0.01(-5.47%)
Oct 09, 2023 0.0969 0.0969 0.0915 0.0951 4,344,193 -0.00(-1.45%)
Oct 06, 2023 0.0992 0.0994 0.0922 0.0965 5,501,622 -0.00(-3.69%)
Oct 05, 2023 0.1000 0.1035 0.0950 0.1002 11,548,623 -0.00(-2.24%)
Oct 04, 2023 0.1100 0.1088 0.0980 0.1025 8,267,734 -0.01(-9.93%)
Oct 03, 2023 0.1140 0.1176 0.1026 0.1138 23,649,744 +0.01(+14.95%)
Oct 02, 2023 0.1000 0.1008 0.0901 0.0990 16,300,617 -0.01(-6.95%)
Sep 29, 2023 0.0902 0.1070 0.0899 0.1064 37,657,768 +0.02(+27.12%)
Sep 28, 2023 0.0821 0.0864 0.0804 0.0837 6,005,422 -0.01(-5.96%)
Sep 27, 2023 0.0921 0.0970 0.0851 0.0890 7,046,077 -0.01(-5.32%)
Sep 26, 2023 0.0888 0.0985 0.0852 0.0940 7,905,723 +0.00(+1.62%)
Sep 25, 2023 0.0950 0.0935 0.0879 0.0925 7,832,191 -0.00(-1.18%)
Sep 22, 2023 0.1100 0.1100 0.0913 0.0936 12,651,311 -0.01(-11.45%)
Sep 21, 2023 0.1048 0.1096 0.1022 0.1057 9,039,660 -0.00(-2.13%)
Sep 20, 2023 0.1116 0.1219 0.1064 0.1080 12,571,829 -0.00(-3.14%)
Sep 19, 2023 0.1117 0.1160 0.1020 0.1115 7,717,814 -0.00(-0.45%)
Sep 18, 2023 0.1125 0.1155 0.1078 0.1120 8,524,445 -0.01(-6.67%)
Sep 15, 2023 0.1197 0.1236 0.1110 0.1200 9,253,188 -0.00(-2.04%)
Sep 14, 2023 0.1475 0.1618 0.1160 0.1225 35,400,144 -0.01(-4.97%)
Sep 13, 2023 0.1200 0.1327 0.1134 0.1289 8,623,542 +0.01(+12.09%)
Sep 12, 2023 0.1115 0.1233 0.1115 0.1150 2,598,731 -0.01(-4.80%)
Sep 11, 2023 0.1157 0.1220 0.1126 0.1208 2,729,778 +0.01(+6.24%)
Sep 08, 2023 0.1150 0.1215 0.1100 0.1137 2,706,652 -0.00(-0.26%)
Sep 07, 2023 0.1262 0.1262 0.1011 0.1140 3,802,605 -0.01(-8.06%)
Sep 06, 2023 0.1325 0.1348 0.1217 0.1240 2,741,289 -0.02(-11.11%)
Sep 05, 2023 0.1230 0.1442 0.1185 0.1395 8,140,937 +0.02(+13.97%)
Sep 01, 2023 0.1260 0.1299 0.1210 0.1224 3,706,456 -0.01(-5.12%)
Aug 31, 2023 0.1357 0.1364 0.1267 0.1290 3,765,949 -0.01(-4.44%)
Aug 30, 2023 0.1205 0.1425 0.1203 0.1350 21,726,198 +0.01(+5.06%)
Aug 29, 2023 0.1228 0.1480 0.1170 0.1285 19,128,698 +0.00(+2.80%)
Aug 28, 2023 0.1227 0.1319 0.1160 0.1250 5,763,951 +0.00(+2.46%)
Aug 25, 2023 0.1209 0.1310 0.1169 0.1220 7,372,567 -0.00(-3.33%)
Aug 24, 2023 0.1714 0.1740 0.1220 0.1262 38,215,588 -0.01(-8.55%)
Aug 23, 2023 0.1300 0.1497 0.1260 0.1380 4,990,710 -0.01(-8.79%)
Aug 22, 2023 0.1939 0.2000 0.1055 0.1513 14,500,606 -0.04(-21.52%)
Aug 21, 2023 0.2000 0.2110 0.1850 0.1928 5,315,324 +0.00(+2.01%)
Aug 18, 2023 0.1951 0.2136 0.1810 0.1890 10,528,494 -0.03(-12.09%)
Aug 17, 2023 0.2530 0.3180 0.1915 0.2150 52,497,288 -0.02(-10.42%)
Aug 16, 2023 0.2200 0.3090 0.2100 0.2400 58,504,512 +0.04(+20.66%)
Aug 15, 2023 0.1890 0.2666 0.1815 0.1989 20,519,560 +0.01(+2.79%)
Aug 14, 2023 0.1808 0.1960 0.1750 0.1935 4,014,661 +0.00(+2.11%)
Aug 11, 2023 0.1999 0.1999 0.1801 0.1895 4,569,304 -0.02(-9.55%)
Aug 10, 2023 0.2133 0.2224 0.1960 0.2095 6,027,008 -0.02(-7.71%)
Aug 09, 2023 0.2663 0.2735 0.2169 0.2270 14,499,867 -0.01(-2.70%)
Aug 08, 2023 0.2198 0.2535 0.2050 0.2333 6,789,008 -0.02(-8.37%)
Aug 07, 2023 0.3600 0.3600 0.2444 0.2546 9,376,420 -0.08(-24.99%)
Aug 04, 2023 0.4149 0.4371 0.3300 0.3394 15,942,522 -0.00(-0.41%)
Aug 03, 2023 0.4100 0.4400 0.3110 0.3408 17,861,802 -0.01(-2.60%)
Aug 02, 2023 0.4300 0.4330 0.3300 0.3499 6,025,381 -0.07(-16.29%)
Aug 01, 2023 0.5000 0.5039 0.4050 0.4180 7,549,608 -0.00(-0.95%)
Jul 31, 2023 0.4700 0.4690 0.4006 0.4220 2,736,503 -0.03(-5.59%)
Jul 28, 2023 0.4300 0.4881 0.4100 0.4470 818,504 +0.02(+3.47%)
Jul 27, 2023 0.4617 0.4617 0.4190 0.4320 646,899 -0.04(-9.24%)
Jul 26, 2023 0.5010 0.5280 0.4550 0.4760 972,062 -0.05(-9.85%)
Jul 25, 2023 0.5683 0.5683 0.5115 0.5280 177,691 -0.01(-2.57%)
Jul 24, 2023 0.6190 0.6200 0.5402 0.5419 256,614 -0.05(-8.62%)
Jul 21, 2023 0.6270 0.6270 0.5700 0.5930 238,286 +0.01(+2.21%)
Jul 20, 2023 0.6600 0.6590 0.5680 0.5802 273,237 -0.06(-9.34%)
Jul 19, 2023 0.7000 0.7150 0.6400 0.6400 327,792 -0.06(-8.57%)
Jul 18, 2023 0.8130 0.8130 0.7000 0.7000 331,000 -0.05(-6.68%)
Jul 17, 2023 0.9400 0.9400 0.7500 0.7501 393,941 -0.19(-20.17%)
Jul 14, 2023 1.090 1.090 0.9100 0.9396 320,494 -0.11(-10.51%)
Jul 13, 2023 1.090 1.099 1.050 1.050 110,348 -0.02(-1.87%)
Jul 12, 2023 1.150 1.150 1.060 1.070 91,226 -0.06(-5.31%)
Jul 11, 2023 1.100 1.170 1.100 1.130 98,873 +0.03(+2.73%)
Jul 10, 2023 1.110 1.140 1.060 1.100 93,810 +0.02(+1.61%)
Jul 07, 2023 1.050 1.150 1.040 1.083 102,386 +0.04(+4.10%)
Jul 06, 2023 1.150 1.150 1.030 1.040 159,934 -0.08(-7.14%)
Jul 05, 2023 1.200 1.224 1.120 1.120 118,747 -0.07(-5.88%)
Jul 03, 2023 1.200 1.240 1.170 1.190 43,709 +0.01(+0.85%)
Jun 30, 2023 1.230 1.242 1.180 1.180 51,059 -0.03(-2.48%)
Jun 29, 2023 1.250 1.250 1.190 1.210 45,327 +0.03(+2.54%)
Jun 28, 2023 1.220 1.235 1.160 1.180 100,691 -0.03(-2.48%)
Jun 27, 2023 1.290 1.300 1.210 1.210 124,361 -0.10(-7.63%)
Jun 26, 2023 1.320 1.400 1.300 1.310 64,792 +0.01(+0.77%)
Jun 23, 2023 1.380 1.390 1.300 1.300 69,843 -0.11(-7.80%)
Jun 22, 2023 1.470 1.510 1.260 1.410 214,753 -0.10(-6.62%)
Jun 21, 2023 1.680 1.680 1.480 1.510 177,064 -0.11(-7.08%)
Jun 20, 2023 1.690 1.710 1.600 1.625 145,790 -0.04(-2.69%)
Jun 16, 2023 1.800 1.834 1.670 1.670 105,668 -0.13(-7.22%)
Jun 15, 2023 1.820 1.888 1.760 1.800 91,619 -0.56(-23.73%)
May 08, 2023 2.220 2.380 2.150 2.360 965,881 +0.21(+9.77%)
May 05, 2023 1.990 2.220 1.920 2.150 273,861 +0.25(+13.16%)
May 04, 2023 1.940 2.040 1.850 1.900 116,079 -0.08(-4.04%)
May 03, 2023 2.020 2.063 1.940 1.980 113,358 -0.07(-3.41%)
May 02, 2023 1.940 2.100 1.879 2.050 81,260 +0.11(+5.67%)
May 01, 2023 1.910 2.040 1.810 1.940 85,989 -0.02(-1.02%)
Apr 28, 2023 2.070 2.078 1.850 1.960 134,567 -0.08(-3.92%)
Apr 27, 2023 1.910 2.090 1.910 2.040 89,809 +0.13(+6.81%)
Apr 26, 2023 1.900 1.970 1.880 1.910 68,805 +0.00(+0.00%)
Apr 25, 2023 1.930 1.984 1.850 1.910 93,396 -0.02(-1.04%)
Apr 24, 2023 2.040 2.050 1.900 1.930 124,606 -0.09(-4.46%)
Apr 21, 2023 2.110 2.137 2.010 2.020 91,755 -0.08(-3.81%)
Apr 20, 2023 2.360 2.400 2.080 2.100 249,905 -0.33(-13.58%)
Apr 19, 2023 2.380 2.530 2.310 2.430 309,608 -0.01(-0.41%)
Apr 18, 2023 2.060 3.290 2.060 2.440 7,296,893 +0.35(+17.03%)
Apr 17, 2023 1.990 2.090 1.970 2.085 86,999 +0.11(+5.84%)
Apr 14, 2023 2.120 2.200 1.960 1.970 217,750 -0.15(-7.09%)
Apr 13, 2023 2.060 2.179 2.060 2.120 72,521 +0.07(+3.43%)
Apr 12, 2023 2.280 2.300 1.990 2.050 196,777 -0.20(-8.89%)
Apr 11, 2023 2.340 2.490 2.230 2.250 310,194 -0.08(-3.43%)
Apr 10, 2023 2.290 2.530 2.070 2.330 234,509 +0.08(+3.56%)
Apr 06, 2023 2.080 2.390 2.080 2.250 218,529 +0.13(+6.13%)
Apr 05, 2023 2.140 2.190 2.060 2.120 81,687 -0.02(-0.93%)
Apr 04, 2023 2.250 2.340 2.120 2.140 118,780 -0.11(-4.89%)
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.