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 Holdings Inc (NQ: GAME )

1.600 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 31, 2022 7.640 7.960 7.420 7.420 8,369 -0.50(-6.31%)
Mar 30, 2022 7.600 7.984 7.520 7.920 17,006 +0.56(+7.61%)
Mar 29, 2022 7.600 7.838 7.200 7.360 16,356 -0.36(-4.66%)
Mar 28, 2022 8.080 8.080 7.419 7.720 4,563 +0.12(+1.58%)
Mar 25, 2022 7.680 7.840 7.103 7.600 15,329 +0.00(+0.00%)
Mar 24, 2022 7.440 7.800 7.048 7.600 22,139 +0.16(+2.15%)
Mar 23, 2022 7.600 7.600 7.040 7.440 30,166 -0.16(-2.11%)
Mar 22, 2022 7.320 7.600 7.200 7.600 16,257 +0.40(+5.56%)
Mar 21, 2022 7.400 7.640 6.760 7.200 10,235 -0.32(-4.26%)
Mar 18, 2022 7.960 7.960 7.200 7.520 13,757 -0.04(-0.53%)
Mar 17, 2022 6.800 7.760 6.800 7.560 22,181 +0.72(+10.53%)
Mar 16, 2022 6.840 7.440 6.080 6.840 20,851 +0.24(+3.64%)
Mar 15, 2022 6.760 7.320 6.520 6.600 19,252 -0.12(-1.79%)
Mar 14, 2022 7.560 7.560 6.680 6.720 13,120 -0.92(-12.04%)
Mar 11, 2022 8.040 8.695 7.600 7.640 45,843 -0.60(-7.28%)
Mar 10, 2022 8.640 8.960 8.080 8.240 12,510 -0.48(-5.50%)
Mar 09, 2022 9.120 9.340 8.520 8.720 8,806 -0.64(-6.84%)
Mar 08, 2022 9.160 9.740 8.960 9.360 9,286 +0.04(+0.43%)
Mar 07, 2022 8.960 9.760 8.320 9.320 15,119 -0.16(-1.69%)
Mar 04, 2022 10.40 10.58 9.280 9.480 14,037 -0.96(-9.20%)
Mar 03, 2022 11.64 11.96 10.20 10.44 12,101 -1.32(-11.22%)
Mar 02, 2022 10.56 11.91 9.840 11.76 16,094 +1.40(+13.51%)
Mar 01, 2022 10.64 11.04 10.12 10.36 16,140 -0.16(-1.52%)
Feb 28, 2022 10.08 10.84 9.720 10.52 11,825 +0.32(+3.13%)
Feb 25, 2022 10.44 10.64 10.04 10.20 4,215 -0.16(-1.54%)
Feb 24, 2022 10.12 10.72 9.360 10.36 10,657 -0.60(-5.47%)
Feb 23, 2022 11.28 11.60 10.68 10.96 9,483 +0.16(+1.48%)
Feb 22, 2022 11.44 12.08 10.64 10.80 8,410 -0.64(-5.59%)
Feb 18, 2022 11.44 0 -0.20(-1.72%)
Feb 17, 2022 12.40 12.40 11.40 11.64 7,408 -0.80(-6.43%)
Feb 16, 2022 12.96 12.96 12.08 12.44 6,909 -0.40(-3.12%)
Feb 15, 2022 12.40 13.12 12.18 12.84 15,625 +0.76(+6.29%)
Feb 14, 2022 12.52 12.67 11.56 12.08 5,618 -0.32(-2.58%)
Feb 11, 2022 12.68 12.92 12.08 12.40 7,474 -0.12(-0.96%)
Feb 10, 2022 12.84 13.00 11.96 12.52 21,766 +0.04(+0.32%)
Feb 09, 2022 12.28 13.44 12.24 12.48 11,243 +0.20(+1.63%)
Feb 08, 2022 12.08 12.48 11.80 12.28 6,148 +0.08(+0.66%)
Feb 07, 2022 11.88 12.32 11.56 12.20 4,664 +0.40(+3.39%)
Feb 04, 2022 11.68 11.92 11.36 11.80 3,398 +0.48(+4.24%)
Feb 03, 2022 12.32 11.00 11.32 27,260 -1.08(-8.71%)
Feb 02, 2022 12.76 13.04 11.56 12.40 12,313 +0.12(+0.98%)
Feb 01, 2022 12.00 12.40 11.22 12.28 19,807 +0.52(+4.42%)
Jan 31, 2022 10.24 11.76 34,768 +1.61(+15.81%)
Jan 28, 2022 10.04 10.84 9.521 10.15 8,532 -0.13(-1.22%)
Jan 27, 2022 11.12 11.20 10.08 10.28 10,618 -0.60(-5.51%)
Jan 26, 2022 11.40 11.60 10.28 10.88 13,063 -0.20(-1.81%)
Jan 25, 2022 10.56 11.20 10.00 11.08 13,617 +0.52(+4.92%)
Jan 24, 2022 9.800 10.76 8.720 10.56 49,795 +0.24(+2.33%)
Jan 21, 2022 10.84 10.84 9.600 10.32 46,129 -0.80(-7.19%)
Jan 20, 2022 11.00 11.88 10.96 11.12 15,924 +0.12(+1.09%)
Jan 19, 2022 11.60 11.80 10.88 11.00 13,991 -0.12(-1.08%)
Jan 18, 2022 12.12 12.32 11.12 11.12 33,990 -1.40(-11.18%)
Jan 14, 2022 12.52 0 -0.48(-3.69%)
Jan 13, 2022 13.12 13.20 12.08 13.00 77,823 +0.16(+1.25%)
Jan 12, 2022 12.88 13.08 12.00 12.84 35,305 +0.20(+1.58%)
Jan 11, 2022 11.04 12.64 10.76 12.64 30,946 +1.76(+16.18%)
Jan 10, 2022 12.00 12.12 10.59 10.88 31,128 -1.20(-9.93%)
Jan 07, 2022 10.76 12.28 10.67 12.08 36,683 +1.24(+11.44%)
Jan 06, 2022 11.12 11.55 10.00 10.84 36,463 -0.28(-2.52%)
Jan 05, 2022 12.00 12.36 11.04 11.12 44,363 -1.16(-9.45%)
Jan 04, 2022 12.16 12.48 11.60 12.28 48,659 -0.04(-0.32%)
Jan 03, 2022 12.36 12.72 11.89 12.32 33,452 +0.16(+1.32%)
Dec 31, 2021 12.72 13.00 11.88 12.16 57,831 -0.56(-4.40%)
Dec 30, 2021 12.68 13.28 12.12 12.72 72,225 +0.08(+0.63%)
Dec 29, 2021 12.36 13.00 11.80 12.64 34,865 +0.12(+0.96%)
Dec 28, 2021 12.96 13.14 12.00 12.52 45,357 -0.28(-2.19%)
Dec 27, 2021 13.00 13.92 12.68 12.80 94,082 +0.00(+0.00%)
Dec 23, 2021 13.04 13.60 12.56 12.80 72,332 -0.36(-2.74%)
Dec 22, 2021 12.44 13.52 12.42 13.16 44,377 +0.56(+4.44%)
Dec 21, 2021 12.52 12.96 12.24 12.60 25,374 +0.24(+1.94%)
Dec 20, 2021 12.40 13.00 12.20 12.36 25,857 -0.80(-6.08%)
Dec 17, 2021 11.88 13.20 11.81 13.16 53,807 +0.76(+6.13%)
Dec 16, 2021 11.76 13.12 11.44 12.40 84,258 +0.96(+8.39%)
Dec 15, 2021 11.48 11.84 11.00 11.44 40,825 -0.12(-1.04%)
Dec 14, 2021 11.88 12.12 11.36 11.56 37,586 -0.48(-3.99%)
Dec 13, 2021 12.44 12.52 11.64 12.04 60,819 -0.16(-1.31%)
Dec 10, 2021 12.80 13.16 12.16 12.20 44,337 -0.84(-6.44%)
Dec 09, 2021 13.44 13.72 12.72 13.04 43,267 -0.32(-2.40%)
Dec 08, 2021 13.52 13.70 13.04 13.36 35,035 +0.00(+0.00%)
Dec 07, 2021 14.08 14.52 13.24 13.36 49,475 -0.52(-3.75%)
Dec 06, 2021 13.92 14.24 13.20 13.88 64,979 -0.36(-2.53%)
Dec 03, 2021 17.84 18.20 13.60 14.24 192,842 -3.32(-18.91%)
Dec 02, 2021 15.64 17.56 15.00 17.56 306,010 +1.68(+10.58%)
Dec 01, 2021 15.36 15.88 14.96 15.88 126,465 +0.36(+2.32%)
Nov 30, 2021 14.76 15.68 14.20 15.52 192,502 +0.52(+3.47%)
Nov 29, 2021 13.00 15.08 12.60 15.00 165,618 +1.44(+10.62%)
Nov 26, 2021 13.88 14.12 12.40 13.56 289,354 -1.68(-11.02%)
Nov 24, 2021 15.16 17.20 13.80 15.24 5,093,848 +2.52(+19.81%)
Nov 23, 2021 12.60 13.84 11.60 12.72 638,046 +0.24(+1.92%)
Nov 22, 2021 12.60 12.60 12.00 12.48 15,749 +0.12(+0.97%)
Nov 19, 2021 12.56 12.64 12.20 12.36 8,356 -0.04(-0.32%)
Nov 18, 2021 12.92 13.48 12.40 12.40 12,446 -0.64(-4.91%)
Nov 17, 2021 13.40 13.84 12.80 13.04 17,794 -0.24(-1.81%)
Nov 16, 2021 13.76 13.88 12.98 13.28 34,604 -0.84(-5.95%)
Nov 15, 2021 14.56 14.96 13.80 14.12 12,260 -0.36(-2.49%)
Nov 12, 2021 14.96 15.24 13.80 14.48 25,209 -0.24(-1.63%)
Nov 11, 2021 14.52 14.72 14.08 14.72 12,468 +0.24(+1.66%)
Nov 10, 2021 15.56 14.48 22,852 -1.08(-6.94%)
Nov 09, 2021 15.92 16.00 15.20 15.56 9,635 -0.44(-2.75%)
Nov 08, 2021 15.40 16.00 14.88 16.00 17,235 +0.96(+6.38%)
Nov 05, 2021 15.20 15.34 14.67 15.04 25,003 -0.12(-0.79%)
Nov 04, 2021 15.56 15.68 15.00 15.16 27,399 -0.44(-2.82%)
Nov 03, 2021 16.04 16.18 15.16 15.60 11,134 -0.48(-2.99%)
Nov 02, 2021 16.04 16.12 15.60 16.08 13,345 -0.04(-0.25%)
Nov 01, 2021 16.16 16.72 15.64 16.12 7,865 +0.04(+0.25%)
Oct 29, 2021 16.28 16.28 15.24 16.08 7,780 -0.16(-0.99%)
Oct 28, 2021 14.76 17.00 14.76 16.24 26,769 +0.96(+6.28%)
Oct 27, 2021 15.88 16.34 14.60 15.28 25,550 -0.64(-4.02%)
Oct 26, 2021 15.56 15.92 13,683 +0.64(+4.19%)
Oct 25, 2021 16.80 16.80 15.16 15.28 21,265 -0.56(-3.54%)
Oct 22, 2021 17.16 17.24 15.84 15.84 9,914 -0.52(-3.18%)
Oct 21, 2021 18.12 18.28 15.64 16.36 35,716 -1.76(-9.71%)
Oct 20, 2021 17.72 18.88 17.48 18.12 6,554 +0.16(+0.89%)
Oct 19, 2021 16.47 18.64 16.47 17.96 12,195 +1.44(+8.72%)
Oct 18, 2021 16.72 17.44 16.40 16.52 6,210 -0.44(-2.59%)
Oct 15, 2021 17.48 17.48 16.52 16.96 14,198 -0.52(-2.97%)
Oct 14, 2021 18.20 18.20 16.76 17.48 23,037 -0.40(-2.24%)
Oct 13, 2021 19.04 19.16 17.76 17.88 12,036 -0.96(-5.10%)
Oct 12, 2021 18.08 19.12 17.80 18.84 24,197 +0.52(+2.84%)
Oct 11, 2021 18.16 18.72 17.28 18.32 7,012 +0.04(+0.22%)
Oct 08, 2021 17.32 18.48 16.48 18.28 33,094 +0.88(+5.06%)
Oct 07, 2021 17.88 17.92 17.28 17.40 25,536 -0.36(-2.03%)
Oct 06, 2021 18.32 18.42 16.92 17.76 38,115 -1.04(-5.53%)
Oct 05, 2021 17.28 18.84 16.40 18.80 187,879 +1.76(+10.33%)
Oct 04, 2021 16.60 17.88 15.38 17.04 71,623 +0.72(+4.41%)
Oct 01, 2021 16.16 16.68 15.28 16.32 42,191 +0.16(+0.99%)
Sep 30, 2021 15.72 16.80 15.28 16.16 41,779 +0.60(+3.86%)
Sep 29, 2021 16.56 16.90 15.12 15.56 100,042 -1.00(-6.04%)
Sep 28, 2021 17.24 17.40 16.20 16.56 59,201 -0.80(-4.61%)
Sep 27, 2021 19.68 19.76 17.08 17.36 153,366 -1.48(-7.86%)
Sep 24, 2021 20.40 20.64 18.80 18.84 85,225 -1.64(-8.01%)
Sep 23, 2021 21.00 21.48 20.40 20.48 46,780 -0.52(-2.48%)
Sep 22, 2021 22.28 23.32 20.60 21.00 67,409 -1.40(-6.25%)
Sep 21, 2021 20.88 23.96 20.52 22.40 316,866 +1.48(+7.07%)
Sep 20, 2021 22.00 22.11 20.12 20.92 53,406 -1.48(-6.61%)
Sep 17, 2021 22.20 23.00 21.28 22.40 15,568 +0.12(+0.54%)
Sep 16, 2021 22.44 23.08 22.00 22.28 8,034 -0.48(-2.11%)
Sep 15, 2021 22.40 23.16 21.32 22.76 19,714 +0.76(+3.45%)
Sep 14, 2021 24.64 24.64 21.80 22.00 76,264 -2.52(-10.28%)
Sep 13, 2021 24.72 25.35 24.08 24.52 19,656 -0.12(-0.49%)
Sep 10, 2021 24.52 25.19 24.08 24.64 30,297 -0.16(-0.65%)
Sep 09, 2021 25.04 25.92 24.34 24.80 49,016 -0.08(-0.32%)
Sep 08, 2021 25.20 25.92 24.68 24.88 42,680 -0.40(-1.58%)
Sep 07, 2021 25.00 26.32 24.56 25.28 48,002 +0.28(+1.12%)
Sep 03, 2021 25.68 26.84 24.04 25.00 70,591 -0.40(-1.57%)
Sep 02, 2021 26.40 26.96 24.84 25.40 55,467 -0.72(-2.76%)
Sep 01, 2021 26.80 28.00 25.60 26.12 62,479 -0.32(-1.21%)
Aug 31, 2021 27.60 27.68 25.56 26.44 100,496 -1.24(-4.48%)
Aug 30, 2021 27.00 29.44 26.04 27.68 77,074 +1.04(+3.90%)
Aug 27, 2021 26.00 27.12 25.24 26.64 37,148 +0.88(+3.42%)
Aug 26, 2021 26.84 27.24 24.84 25.76 27,432 -0.96(-3.59%)
Aug 25, 2021 25.00 27.00 24.60 26.72 22,567 +1.71(+6.83%)
Aug 24, 2021 24.80 25.32 24.20 25.01 13,335 +0.37(+1.51%)
Aug 23, 2021 24.04 24.93 23.00 24.64 17,536 +0.68(+2.84%)
Aug 20, 2021 24.02 24.38 23.56 23.96 18,610 -0.20(-0.83%)
Aug 19, 2021 23.12 24.16 22.20 24.16 16,047 +0.80(+3.42%)
Aug 18, 2021 24.20 24.28 22.42 23.36 14,762 -0.68(-2.83%)
Aug 17, 2021 23.72 24.72 20.84 24.04 53,934 +0.48(+2.04%)
Aug 16, 2021 25.20 25.68 23.28 23.56 15,385 -1.88(-7.39%)
Aug 13, 2021 24.96 25.60 24.05 25.44 19,808 +0.28(+1.11%)
Aug 12, 2021 24.56 25.16 23.20 25.16 45,269 +0.28(+1.13%)
Aug 11, 2021 25.28 25.28 23.20 24.88 35,894 -0.60(-2.35%)
Aug 10, 2021 28.04 28.04 25.12 25.48 22,553 -2.08(-7.55%)
Aug 09, 2021 27.00 28.32 26.28 27.56 58,992 +0.96(+3.61%)
Aug 06, 2021 23.88 27.28 23.44 26.60 64,351 +2.52(+10.47%)
Aug 05, 2021 23.40 25.76 23.28 24.08 91,378 +1.08(+4.70%)
Aug 04, 2021 24.24 24.40 22.60 23.00 75,162 -1.04(-4.33%)
Aug 03, 2021 25.16 25.36 23.80 24.04 51,122 -1.00(-3.99%)
Aug 02, 2021 24.80 25.20 24.28 25.04 29,488 +0.48(+1.95%)
Jul 30, 2021 24.52 25.20 24.16 24.56 43,715 -0.44(-1.76%)
Jul 29, 2021 26.76 26.76 24.48 25.00 81,523 -1.52(-5.73%)
Jul 28, 2021 25.92 26.80 24.84 26.52 52,660 +1.12(+4.41%)
Jul 27, 2021 25.52 26.43 24.68 25.40 42,849 -0.44(-1.70%)
Jul 26, 2021 27.00 28.64 25.49 25.84 82,902 -0.76(-2.86%)
Jul 23, 2021 28.80 28.94 26.36 26.60 109,279 -2.16(-7.51%)
Jul 22, 2021 29.40 30.00 28.29 28.76 60,395 -0.24(-0.83%)
Jul 21, 2021 30.20 30.60 28.86 29.00 77,727 -1.00(-3.33%)
Jul 20, 2021 28.60 30.76 28.60 30.00 87,426 +1.64(+5.78%)
Jul 19, 2021 27.92 30.16 27.48 28.36 156,076 -0.40(-1.39%)
Jul 16, 2021 29.64 31.20 28.00 28.76 179,556 -0.28(-0.96%)
Jul 15, 2021 31.40 32.80 28.08 29.04 207,937 -2.72(-8.56%)
Jul 14, 2021 35.60 35.92 30.48 31.76 290,401 -4.04(-11.28%)
Jul 13, 2021 38.96 39.32 35.08 35.80 243,844 -3.68(-9.32%)
Jul 12, 2021 42.00 42.34 38.40 39.48 191,953 -3.48(-8.10%)
Jul 09, 2021 45.16 45.56 42.52 42.96 284,854 -1.20(-2.72%)
Jul 08, 2021 50.40 50.95 42.20 44.16 790,145 -0.24(-0.54%)
Jul 07, 2021 47.44 47.44 43.04 44.40 442,939 -2.56(-5.45%)
Jul 06, 2021 48.20 48.65 45.20 46.96 93,984 -1.48(-3.06%)
Jul 02, 2021 48.40 49.80 45.52 48.44 114,864 +0.44(+0.92%)
Jul 01, 2021 47.72 50.16 44.48 48.00 128,803 +0.76(+1.61%)
Jun 30, 2021 48.48 50.92 46.40 47.24 112,761 -1.72(-3.51%)
Jun 29, 2021 51.64 53.60 48.12 48.96 199,653 -2.52(-4.90%)
Jun 28, 2021 52.60 52.80 50.24 51.48 127,043 -1.12(-2.13%)
Jun 25, 2021 50.88 53.60 48.40 52.60 440,631 +3.76(+7.70%)
Jun 24, 2021 46.04 50.40 44.56 48.84 99,338 +2.96(+6.45%)
Jun 23, 2021 45.60 46.84 44.24 45.88 77,540 +2.64(+6.11%)
Jun 22, 2021 39.56 45.60 37.58 43.24 92,127 +5.72(+15.25%)
Jun 21, 2021 36.96 38.68 36.60 37.52 11,581 +1.52(+4.22%)
Jun 18, 2021 40.20 41.84 34.08 36.00 70,930 -5.84(-13.96%)
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.