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 )

2.520 -0.100 (-3.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Apr 28, 2023 5.050 5.240 4.760 4.870 64,271 -0.30(-5.89%)
Apr 27, 2023 5.550 5.629 5.130 5.175 38,638 -0.33(-6.08%)
Apr 26, 2023 5.550 5.650 5.510 5.510 74,310 -0.10(-1.78%)
Apr 25, 2023 5.640 5.713 5.527 5.610 25,612 -0.15(-2.60%)
Apr 24, 2023 5.830 5.970 5.735 5.760 17,893 -0.10(-1.71%)
Apr 21, 2023 5.810 5.928 5.700 5.860 17,553 +0.01(+0.17%)
Apr 20, 2023 5.900 6.032 5.700 5.850 43,321 -0.19(-3.15%)
Apr 19, 2023 6.130 6.420 5.919 6.040 98,788 -0.46(-7.08%)
Apr 18, 2023 6.000 7.690 5.801 6.500 962,193 +0.36(+5.86%)
Apr 17, 2023 5.960 6.250 5.760 6.140 77,909 +0.41(+7.16%)
Apr 14, 2023 5.590 6.820 5.590 5.730 264,864 +0.07(+1.24%)
Apr 13, 2023 5.560 6.200 5.520 5.660 203,925 +0.10(+1.80%)
Apr 12, 2023 5.820 5.970 5.535 5.560 122,010 -0.33(-5.60%)
Apr 11, 2023 6.240 6.240 5.650 5.890 143,700 -0.41(-6.51%)
Apr 10, 2023 7.140 7.420 6.160 6.300 444,811 -1.44(-18.60%)
Apr 06, 2023 5.480 8.880 5.410 7.740 4,727,699 +2.21(+39.96%)
Apr 05, 2023 5.700 5.804 5.450 5.530 23,209 -0.34(-5.79%)
Apr 04, 2023 5.770 5.937 5.560 5.870 46,572 +0.17(+2.98%)
Apr 03, 2023 5.570 5.700 5.500 5.700 23,927 +0.00(+0.00%)
Mar 31, 2023 5.710 5.900 5.510 5.700 74,641 -0.24(-4.04%)
Mar 30, 2023 5.820 5.964 5.700 5.940 39,653 +0.12(+2.06%)
Mar 29, 2023 5.530 5.820 5.475 5.820 75,045 +0.28(+5.05%)
Mar 28, 2023 5.600 5.640 5.450 5.540 53,954 +0.09(+1.65%)
Mar 27, 2023 5.950 6.337 5.320 5.450 265,651 -1.24(-18.54%)
Mar 24, 2023 6.990 7.240 6.660 6.690 231,801 -0.48(-6.69%)
Mar 23, 2023 7.840 7.900 6.880 7.170 156,648 -0.67(-8.55%)
Mar 22, 2023 7.940 7.945 7.630 7.840 49,532 -0.18(-2.24%)
Mar 21, 2023 8.190 8.190 7.752 8.020 57,997 -0.17(-2.08%)
Mar 20, 2023 7.810 8.190 7.473 8.190 77,095 +0.00(+0.00%)
Mar 17, 2023 8.450 8.530 7.720 8.190 91,743 -0.39(-4.55%)
Mar 16, 2023 8.030 8.900 8.010 8.580 80,873 +0.36(+4.38%)
Mar 15, 2023 8.530 8.570 8.053 8.220 175,056 -0.74(-8.26%)
Mar 14, 2023 9.130 9.487 8.680 8.960 240,345 -0.17(-1.86%)
Mar 13, 2023 9.570 10.10 8.500 9.130 114,968 -1.11(-10.84%)
Mar 10, 2023 11.86 11.99 9.620 10.24 213,224 -1.83(-15.16%)
Mar 09, 2023 11.31 12.99 11.31 12.07 567,915 +0.70(+6.16%)
Mar 08, 2023 10.89 12.10 10.65 11.37 289,373 +0.24(+2.16%)
Mar 07, 2023 11.15 11.18 10.01 11.13 142,993 -0.10(-0.89%)
Mar 06, 2023 10.00 12.10 9.850 11.23 1,106,045 +1.65(+17.22%)
Mar 03, 2023 9.200 9.717 8.830 9.580 69,857 +0.25(+2.68%)
Mar 02, 2023 8.780 10.24 8.550 9.330 243,546 +0.53(+6.02%)
Mar 01, 2023 8.910 9.100 8.500 8.800 61,778 -0.30(-3.30%)
Feb 28, 2023 9.390 9.780 8.876 9.100 105,682 -0.68(-6.95%)
Feb 27, 2023 7.930 9.780 7.930 9.780 279,779 +1.38(+16.43%)
Feb 24, 2023 8.050 9.960 8.000 8.400 424,267 +0.01(+0.12%)
Feb 23, 2023 9.340 9.548 7.980 8.390 178,433 -0.99(-10.55%)
Feb 22, 2023 9.700 9.700 9.050 9.380 200,238 -0.55(-5.54%)
Feb 21, 2023 10.68 10.78 9.800 9.930 113,892 -0.97(-8.90%)
Feb 17, 2023 10.90 11.50 10.61 10.90 144,986 +0.00(+0.00%)
Feb 16, 2023 11.56 11.90 10.83 10.90 210,791 -1.13(-9.39%)
Feb 15, 2023 12.35 12.59 11.60 12.03 177,064 -0.57(-4.52%)
Feb 14, 2023 12.33 13.77 12.10 12.60 292,285 -0.47(-3.60%)
Feb 13, 2023 12.01 14.44 12.00 13.07 476,846 +1.04(+8.65%)
Feb 10, 2023 12.76 13.26 11.40 12.03 327,741 -1.11(-8.45%)
Feb 09, 2023 15.19 16.20 12.75 13.14 753,091 -2.93(-18.23%)
Feb 08, 2023 13.56 18.87 13.25 16.07 5,925,984 +2.89(+21.93%)
Feb 07, 2023 15.26 15.41 12.53 13.18 512,775 -2.48(-15.84%)
Feb 06, 2023 15.81 17.47 15.30 15.66 925,009 -0.76(-4.63%)
Feb 03, 2023 20.50 27.90 16.03 16.42 3,071,582 -6.54(-28.48%)
Feb 02, 2023 29.92 32.00 22.22 22.96 3,049,744 -14.04(-37.95%)
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.