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

Gamesquare Esports Inc (CSE: GSQ )

0.1750 UNCHANGED
Last Price Updated: 3:59 PM EDT, Apr 10, 2023 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 (%)
May 31, 2021 0.4300 0.4300 0.4200 0.4200 403,800 -0.01(-1.18%)
May 28, 2021 0.4100 0.4250 0.4100 0.4250 117,638 +0.02(+3.66%)
May 27, 2021 0.4000 0.4100 0.3900 0.4100 362,809 +0.02(+5.13%)
May 26, 2021 0.3600 0.4000 0.3600 0.3900 239,060 +0.04(+11.43%)
May 25, 2021 0.3700 0.3700 0.3500 0.3500 138,757 -0.03(-6.67%)
May 21, 2021 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 20, 2021 0.3650 0.3800 0.3550 0.3750 130,421 +0.00(+0.00%)
May 19, 2021 0.3650 0.3800 0.3500 0.3750 92,150 -0.01(-1.32%)
May 18, 2021 0.3850 0.3850 0.3700 0.3800 10,350 -0.01(-1.30%)
May 17, 2021 0.3800 0.3850 0.3800 0.3850 1,986 +0.01(+1.32%)
May 14, 2021 0.3850 0.3850 0.3700 0.3800 39,467 +0.01(+1.33%)
May 13, 2021 0.3800 0.3800 0.3700 0.3750 21,600 -0.01(-2.60%)
May 12, 2021 0.4000 0.4000 0.3700 0.3850 85,678 -0.01(-1.28%)
May 11, 2021 0.3950 0.4200 0.3850 0.3900 149,682 +0.00(+0.00%)
May 10, 2021 0.4050 0.4100 0.3900 0.3900 80,980 -0.01(-2.50%)
May 07, 2021 0.4000 0.4000 0.3900 0.4000 121,900 +0.00(+0.00%)
May 06, 2021 0.4100 0.4300 0.3400 0.4000 715,351 +0.02(+5.26%)
May 05, 2021 0.4350 0.4350 0.3800 0.3800 181,055 -0.03(-7.32%)
May 04, 2021 0.4550 0.4550 0.4100 0.4100 23,060 -0.05(-10.87%)
May 03, 2021 0.4250 0.4600 0.4100 0.4600 94,620 +0.01(+2.22%)
Apr 30, 2021 0.4350 0.4500 0.4250 0.4500 26,000 -0.01(-2.17%)
Apr 29, 2021 0.4900 0.4900 0.4500 0.4600 93,895 -0.01(-2.13%)
Apr 28, 2021 0.4500 0.5000 0.4250 0.4700 193,275 +0.06(+14.63%)
Apr 27, 2021 0.4200 0.4200 0.3950 0.4100 63,684 +0.01(+3.80%)
Apr 26, 2021 0.4000 0.4400 0.3950 0.3950 18,000 +0.01(+1.28%)
Apr 23, 2021 0.3500 0.3900 0.3500 0.3900 56,500 +0.02(+4.00%)
Apr 22, 2021 0.3750 0.3750 0.3750 0.3750 4,304 -0.01(-1.32%)
Apr 21, 2021 0.3700 0.3800 0.3550 0.3800 23,603 +0.03(+7.04%)
Apr 20, 2021 0.3750 0.3800 0.3500 0.3550 15,750 -0.02(-4.05%)
Apr 19, 2021 0.3600 0.3700 0.3500 0.3700 67,052 +0.01(+2.78%)
Apr 16, 2021 0.3900 0.3950 0.3600 0.3600 28,800 -0.01(-2.70%)
Apr 15, 2021 0.3750 0.3800 0.3650 0.3700 20,097 -0.01(-1.33%)
Apr 14, 2021 0.3900 0.3900 0.3750 0.3750 2,501 -0.03(-6.25%)
Apr 13, 2021 0.3700 0.4100 0.3700 0.4000 22,676 +0.01(+2.56%)
Apr 12, 2021 0.3900 0.3950 0.3700 0.3900 30,867 -0.02(-4.88%)
Apr 09, 2021 0.4100 0.4100 0.4100 0.4100 2,200 -0.02(-4.65%)
Apr 08, 2021 0.4000 0.4300 0.4000 0.4300 2,543 +0.03(+7.50%)
Apr 07, 2021 0.4000 0.4000 0.4000 0.4000 15,094 +0.00(+0.00%)
Apr 06, 2021 0.4100 0.4100 0.3900 0.4000 121,569 -0.01(-3.61%)
Apr 05, 2021 0.4200 0.4200 0.4150 0.4150 28,600 -0.02(-4.60%)
Apr 01, 2021 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Mar 31, 2021 0.4200 0.4300 0.4200 0.4300 15,464 +0.00(+0.00%)
Mar 30, 2021 0.4550 0.4550 0.4250 0.4300 38,814 +0.00(+0.00%)
Mar 29, 2021 0.4650 0.4650 0.4300 0.4300 61,311 -0.04(-8.51%)
Mar 26, 2021 0.4450 0.4700 0.4050 0.4700 174,100 +0.07(+17.50%)
Mar 25, 2021 0.3900 0.4000 0.3800 0.4000 39,900 +0.00(+0.00%)
Mar 24, 2021 0.3900 0.4000 0.3700 0.4000 15,552 +0.00(+0.00%)
Mar 23, 2021 0.4250 0.4450 0.3800 0.4000 156,951 -0.03(-6.98%)
Mar 22, 2021 0.4500 0.4600 0.4200 0.4300 107,696 -0.03(-6.52%)
Mar 19, 2021 0.4300 0.4600 0.4200 0.4600 17,600 +0.03(+6.98%)
Mar 18, 2021 0.4650 0.4700 0.4200 0.4300 119,530 -0.03(-6.52%)
Mar 17, 2021 0.4300 0.4600 0.4200 0.4600 47,850 +0.03(+6.98%)
Mar 16, 2021 0.4550 0.4600 0.4300 0.4300 68,840 -0.01(-2.27%)
Mar 15, 2021 0.4500 0.4700 0.4350 0.4400 75,288 -0.03(-6.38%)
Mar 12, 2021 0.4700 0.4750 0.4400 0.4700 59,900 +0.01(+2.17%)
Mar 11, 2021 0.4750 0.4750 0.4350 0.4600 41,140 +0.01(+2.22%)
Mar 10, 2021 0.4700 0.4700 0.4500 0.4500 60,098 -0.02(-3.23%)
Mar 09, 2021 0.4600 0.4650 0.3800 0.4650 177,656 -0.00(-1.06%)
Mar 08, 2021 0.4700 0.4700 0.4500 0.4700 5,531 -0.01(-1.05%)
Mar 05, 2021 0.3900 0.4850 0.3150 0.4750 59,400 +0.07(+15.85%)
Mar 04, 2021 0.4500 0.4500 0.4000 0.4100 102,761 -0.07(-14.58%)
Mar 03, 2021 0.4350 0.4900 0.4200 0.4800 35,335 +0.01(+3.23%)
Mar 02, 2021 0.4700 0.4700 0.4200 0.4650 134,475 -0.00(-1.06%)
Mar 01, 2021 0.4800 0.4900 0.4500 0.4700 35,516 +0.00(+0.00%)
Feb 26, 2021 0.4700 0.4700 0.4400 0.4700 270,200 +0.00(+0.00%)
Feb 25, 2021 0.5000 0.5000 0.4650 0.4700 85,683 -0.03(-6.00%)
Feb 24, 2021 0.4800 0.5000 0.4800 0.5000 191,694 +0.01(+2.04%)
Feb 23, 2021 0.5000 0.5000 0.4700 0.4900 131,504 -0.03(-5.77%)
Feb 22, 2021 0.5500 0.5800 0.5000 0.5200 231,197 -0.03(-5.45%)
Feb 19, 2021 0.5300 0.5500 0.5200 0.5500 123,100 +0.02(+3.77%)
Feb 18, 2021 0.5800 0.5800 0.5300 0.5300 162,892 -0.04(-7.02%)
Feb 17, 2021 0.5900 0.6500 0.5700 0.5700 359,670 +0.00(+0.00%)
Feb 16, 2021 0.5500 0.5900 0.5400 0.5700 838,627 +0.03(+5.56%)
Feb 12, 2021 0.5400 0.5400 0.5400 0 +0.07(+14.89%)
Feb 11, 2021 0.4800 0.4800 0.4600 0.4700 230,141 -0.01(-2.08%)
Feb 10, 2021 0.5200 0.5200 0.4600 0.4800 486,530 -0.05(-9.43%)
Feb 09, 2021 0.4950 0.5900 0.4900 0.5300 886,163 +0.05(+10.42%)
Feb 08, 2021 0.4900 0.4900 0.4400 0.4800 217,299 +0.03(+6.67%)
Feb 05, 2021 0.4500 0.5000 0.4050 0.4500 570,100 +0.02(+4.65%)
Feb 04, 2021 0.5100 0.5100 0.4300 0.4300 345,500 -0.04(-8.51%)
Feb 03, 2021 0.5000 0.5000 0.4400 0.4700 606,606 -0.08(-14.55%)
Feb 02, 2021 0.5900 0.6000 0.5300 0.5500 455,748 -0.05(-8.33%)
Feb 01, 2021 0.4900 0.6000 0.4200 0.6000 314,192 +0.11(+22.45%)
Jan 29, 2021 0.5600 0.5600 0.4900 0.4900 57,000 +0.01(+2.08%)
Jan 28, 2021 0.5600 0.5600 0.4600 0.4800 30,260 -0.02(-4.00%)
Jan 27, 2021 0.5800 0.5900 0.5000 0.5000 35,448 -0.05(-9.09%)
Jan 26, 2021 0.6000 0.6000 0.5400 0.5500 119,538 -0.05(-8.33%)
Jan 25, 2021 0.5600 0.6500 0.5600 0.6000 216,238 +0.08(+15.38%)
Jan 22, 2021 0.4200 0.5300 0.4200 0.5200 236,000 +0.11(+25.30%)
Jan 21, 2021 0.4300 0.4500 0.4150 0.4150 100,502 -0.03(-5.68%)
Jan 20, 2021 0.4350 0.4400 0.4200 0.4400 30,371 -0.01(-2.22%)
Jan 19, 2021 0.4800 0.5000 0.4400 0.4500 102,288 -0.03(-6.25%)
Jan 18, 2021 0.4800 0.5000 0.4700 0.4800 285,341 +0.04(+9.09%)
Jan 15, 2021 0.4800 0.4800 0.4400 0.4400 31,800 -0.03(-6.38%)
Jan 14, 2021 0.4950 0.4950 0.4400 0.4700 114,421 -0.03(-6.00%)
Jan 13, 2021 0.3750 0.5000 0.3750 0.5000 97,583 +0.15(+42.86%)
Jan 12, 2021 0.3450 0.3500 0.3450 0.3500 37,540 +0.00(+0.00%)
Jan 11, 2021 0.3350 0.3500 0.3350 0.3500 17,650 -0.02(-5.41%)
Jan 08, 2021 0.3450 0.3700 0.3450 0.3700 2,600 +0.03(+8.82%)
Jan 07, 2021 0.3700 0.3700 0.3400 0.3400 152,957 -0.03(-9.33%)
Jan 06, 2021 0.3450 0.3750 0.3450 0.3750 22,500 +0.02(+4.17%)
Jan 05, 2021 0.4250 0.4250 0.3500 0.3600 125,480 -0.07(-15.29%)
Jan 04, 2021 0.3500 0.5500 0.3500 0.4250 297,539 +0.08(+21.43%)
Dec 31, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 30, 2020 0.3800 0.3800 0.3500 0.3500 2,262 -0.03(-7.89%)
Dec 29, 2020 0.3600 0.3800 0.3600 0.3800 9,845 +0.03(+8.57%)
Dec 24, 2020 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Dec 23, 2020 0.3350 0.3900 0.3350 0.3500 68,312 +0.00(+0.00%)
Dec 22, 2020 0.3900 0.3900 0.3500 0.3500 23,241 +0.02(+6.06%)
Dec 21, 2020 0.3450 0.3500 0.3250 0.3300 68,975 +0.02(+6.45%)
Dec 18, 2020 0.3750 0.3900 0.3100 0.3100 165,300 -0.05(-13.89%)
Dec 17, 2020 0.4300 0.4300 0.3600 0.3600 182,930 -0.08(-18.18%)
Dec 16, 2020 0.4900 0.4900 0.4150 0.4400 27,522 -0.01(-2.22%)
Dec 15, 2020 0.5000 0.5000 0.4500 0.4500 42,483 -0.01(-2.17%)
Dec 14, 2020 0.4800 0.5000 0.4500 0.4600 45,900 -0.03(-6.12%)
Dec 11, 2020 0.5400 0.5400 0.4750 0.4900 136,000 -0.06(-10.91%)
Dec 10, 2020 0.5600 0.6000 0.5100 0.5500 89,066 -0.04(-6.78%)
Dec 09, 2020 0.7000 0.7400 0.5900 0.5900 288,466 -0.11(-15.71%)
Dec 08, 2020 0.6800 0.7000 0.6500 0.7000 61,987 +0.11(+18.64%)
Dec 07, 2020 0.6800 0.7000 0.5500 0.5900 192,704 -0.09(-13.24%)
Dec 04, 2020 0.6900 0.7000 0.6500 0.6800 41,300 +0.00(+0.00%)
Dec 03, 2020 0.6900 0.7000 0.6800 0.6800 42,914 -0.01(-1.45%)
Dec 02, 2020 0.6500 0.7300 0.6500 0.6900 63,819 +0.04(+6.15%)
Dec 01, 2020 0.6000 0.7000 0.6000 0.6500 249,134 +0.06(+10.17%)
Nov 30, 2020 0.6500 0.6500 0.5700 0.5900 55,006 -0.03(-4.84%)
Nov 27, 2020 0.6100 0.6500 0.6100 0.6200 56,300 -0.03(-4.62%)
Nov 26, 2020 0.5800 0.6900 0.5800 0.6500 197,416 +0.06(+10.17%)
Nov 25, 2020 0.4900 0.6000 0.4100 0.5900 270,000 +0.11(+22.92%)
Nov 24, 2020 0.5500 0.5500 0.4800 0.4800 41,568 -0.10(-17.24%)
Nov 23, 2020 0.5000 0.6300 0.5000 0.5800 38,067 +0.08(+16.00%)
Nov 20, 2020 0.4400 0.5000 0.4400 0.5000 139,359 +0.05(+11.11%)
Nov 19, 2020 0.4100 0.5000 0.4100 0.4500 55,795 +0.00(+0.00%)
Nov 18, 2020 0.4400 0.4500 0.4000 0.4500 183,541 +0.08(+20.00%)
Nov 17, 2020 0.4000 0.4100 0.3750 0.3750 92,249 -0.03(-6.25%)
Nov 16, 2020 0.3800 0.4000 0.3500 0.4000 303,871 +0.05(+14.29%)
Nov 13, 2020 0.3500 0.4000 0.3500 0.3500 146,222 +0.00(+0.00%)
Nov 12, 2020 0.3050 0.3500 0.3000 0.3500 69,810 +0.05(+16.67%)
Nov 11, 2020 0.2700 0.3000 0.2700 0.3000 19,140 +0.00(+0.00%)
Nov 10, 2020 0.3000 0.3000 0.3000 0.3000 1,379 +0.03(+11.11%)
Nov 09, 2020 0.3200 0.3200 0.2700 0.2700 15,700 -0.12(-31.65%)
Nov 06, 2020 0.3900 0.4000 0.3000 0.3950 121,520 -0.03(-8.14%)
Nov 05, 2020 0.3000 0.4300 0.2500 0.4300 151,538 +0.13(+43.33%)
Nov 04, 2020 0.2850 0.3000 0.2550 0.3000 52,000 +0.00(+0.00%)
Nov 03, 2020 0.3350 0.4000 0.2000 0.3000 98,692 -0.10(-25.00%)
Nov 02, 2020 0.4000 0.4000 0.4000 0.4000 50,000 -0.02(-4.76%)
Oct 30, 2020 0.4250 0.4300 0.4000 0.4200 70,300 +0.01(+1.20%)
Oct 29, 2020 0.4150 0.4400 0.4150 0.4150 30,000 +0.01(+3.75%)
Oct 28, 2020 0.4050 0.4050 0.4000 0.4000 23,000 -0.04(-10.11%)
Oct 27, 2020 0.4300 0.4500 0.4300 0.4450 30,250 +0.04(+11.25%)
Oct 26, 2020 0.4000 0.4000 0.4000 0.4000 2,596 -0.08(-17.53%)
Oct 23, 2020 0.4850 0.4950 0.3700 0.4850 47,623 -0.02(-3.00%)
Oct 22, 2020 0.5000 0.5500 0.4500 0.5000 172,536 +0.13(+35.14%)
Oct 21, 2020 0.3400 0.3700 0.3400 0.3700 4,612 +0.07(+23.33%)
Oct 20, 2020 0.2950 0.3000 0.2950 0.3000 13,758 +0.04(+15.38%)
Oct 19, 2020 0.3000 0.3000 0.2600 0.2600 40,319 -0.04(-13.33%)
Oct 15, 2020 0.3000 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Oct 14, 2020 0.3400 0.3400 0.2900 0.3100 78,300 -0.03(-8.82%)
Oct 13, 2020 0.3550 0.3550 0.3400 0.3400 9,337 +0.00(+0.00%)
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.