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 +0.200 (+14.29%)
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 (%)
May 07, 2024 1.360 1.500 1.360 1.400 75,827 +0.03(+2.19%)
May 06, 2024 1.320 1.420 1.310 1.370 78,182 +0.06(+4.58%)
May 03, 2024 1.370 1.400 1.280 1.310 224,462 -0.06(-4.38%)
May 02, 2024 1.460 1.470 1.280 1.370 177,193 -0.04(-2.84%)
May 01, 2024 1.420 1.440 1.363 1.410 48,858 -0.01(-0.70%)
Apr 30, 2024 1.480 1.560 1.350 1.420 162,638 -0.09(-5.96%)
Apr 29, 2024 1.600 1.618 1.500 1.510 139,258 -0.09(-5.63%)
Apr 26, 2024 1.530 1.640 1.530 1.600 136,425 +0.02(+1.27%)
Apr 25, 2024 1.470 1.670 1.430 1.580 217,504 +0.09(+6.04%)
Apr 24, 2024 1.440 1.520 1.420 1.490 142,675 +0.07(+4.93%)
Apr 23, 2024 1.410 1.530 1.400 1.420 111,284 +0.02(+1.43%)
Apr 22, 2024 1.470 1.560 1.380 1.400 100,758 -0.08(-5.41%)
Apr 19, 2024 1.540 1.570 1.460 1.480 192,063 -0.03(-1.99%)
Apr 18, 2024 1.420 1.570 1.420 1.510 104,165 +0.08(+5.59%)
Apr 17, 2024 1.840 1.890 1.380 1.430 324,222 -0.54(-27.41%)
Apr 16, 2024 2.240 2.250 1.950 1.970 203,158 -0.22(-10.25%)
Apr 15, 2024 1.900 2.234 1.890 2.195 376,194 +0.29(+15.53%)
Apr 12, 2024 1.930 1.930 1.860 1.900 44,777 -0.03(-1.55%)
Apr 11, 2024 1.930 1.980 1.900 1.930 121,301 +0.00(+0.00%)
Apr 10, 2024 1.850 1.970 1.830 1.930 116,229 +0.06(+3.21%)
Apr 09, 2024 1.710 2.010 1.710 1.870 480,125 +0.12(+6.86%)
Apr 08, 2024 1.700 1.750 1.660 1.750 70,593 +0.06(+3.55%)
Apr 05, 2024 1.630 1.730 1.610 1.690 103,184 -0.01(-0.59%)
Apr 04, 2024 1.730 1.743 1.670 1.700 81,541 -0.03(-1.73%)
Apr 03, 2024 1.560 1.740 1.530 1.730 166,054 +0.13(+8.12%)
Apr 02, 2024 1.700 1.700 1.550 1.600 135,431 -0.11(-6.43%)
Apr 01, 2024 1.380 1.740 1.380 1.710 312,536 +0.33(+23.91%)
Mar 28, 2024 1.310 1.390 1.300 1.380 99,148 +0.05(+3.76%)
Mar 27, 2024 1.310 1.350 1.280 1.330 72,868 +0.02(+1.53%)
Mar 26, 2024 1.340 1.360 1.300 1.310 120,409 -0.03(-2.24%)
Mar 25, 2024 1.350 1.380 1.340 1.340 56,729 -0.02(-1.47%)
Mar 22, 2024 1.440 1.450 1.350 1.360 85,124 -0.10(-7.17%)
Mar 21, 2024 1.360 1.490 1.350 1.465 142,976 +0.10(+7.72%)
Mar 20, 2024 1.380 1.380 1.320 1.360 87,663 -0.02(-1.45%)
Mar 19, 2024 1.370 1.390 1.330 1.380 101,500 -0.03(-2.13%)
Mar 18, 2024 1.460 1.460 1.340 1.410 56,074 -0.06(-4.08%)
Mar 15, 2024 1.350 1.480 1.320 1.470 127,052 +0.12(+8.89%)
Mar 14, 2024 1.400 1.430 1.340 1.350 110,601 +0.04(+3.05%)
Mar 13, 2024 1.440 1.560 1.300 1.310 321,324 -0.14(-9.66%)
Mar 12, 2024 1.800 1.800 1.460 1.450 181,243 -0.38(-20.77%)
Mar 11, 2024 1.750 1.990 1.660 1.830 245,041 +0.10(+5.78%)
Mar 08, 2024 1.560 1.770 1.550 1.730 115,760 +0.17(+10.90%)
Mar 07, 2024 1.550 1.560 1.480 1.560 82,498 +0.01(+0.65%)
Mar 06, 2024 1.510 1.620 1.460 1.550 92,439 +0.04(+2.65%)
Mar 05, 2024 1.470 1.520 1.450 1.510 86,674 +0.03(+2.03%)
Mar 04, 2024 1.590 1.590 1.465 1.480 71,739 -0.08(-5.13%)
Mar 01, 2024 1.440 1.630 1.380 1.560 959,506 +0.03(+1.96%)
Feb 29, 2024 1.610 1.630 1.500 1.530 31,685 -0.02(-1.29%)
Feb 28, 2024 1.600 1.600 1.500 1.550 18,498 +0.00(+0.00%)
Feb 27, 2024 1.630 1.630 1.500 1.550 50,295 -0.05(-3.13%)
Feb 26, 2024 1.520 1.600 1.440 1.600 65,873 +0.12(+8.11%)
Feb 23, 2024 1.570 1.570 1.470 1.480 27,148 -0.06(-3.90%)
Feb 22, 2024 1.580 1.640 1.450 1.540 103,416 +0.04(+2.67%)
Feb 21, 2024 1.580 1.580 1.500 1.500 19,201 -0.04(-2.60%)
Feb 20, 2024 1.600 1.600 1.500 1.540 17,543 -0.04(-2.53%)
Feb 16, 2024 1.550 1.600 1.500 1.580 51,073 +0.05(+3.27%)
Feb 15, 2024 1.620 1.620 1.510 1.530 27,206 -0.07(-4.38%)
Feb 14, 2024 1.550 1.600 1.545 1.600 10,789 +0.10(+6.67%)
Feb 13, 2024 1.570 1.570 1.500 1.500 11,900 -0.06(-3.85%)
Feb 12, 2024 1.570 1.570 1.520 1.560 8,833 +0.06(+4.00%)
Feb 09, 2024 1.550 1.550 1.460 1.500 28,041 -0.01(-0.66%)
Feb 08, 2024 1.540 1.540 1.400 1.510 42,258 +0.02(+1.34%)
Feb 07, 2024 1.640 1.640 1.460 1.490 17,955 -0.06(-3.87%)
Feb 06, 2024 1.570 1.570 1.510 1.550 12,967 +0.08(+5.44%)
Feb 05, 2024 1.465 1.604 1.464 1.470 22,239 -0.02(-1.34%)
Feb 02, 2024 1.570 1.583 1.485 1.490 14,536 -0.01(-0.67%)
Feb 01, 2024 1.570 1.580 1.490 1.500 16,389 +0.00(+0.00%)
Jan 31, 2024 1.600 1.620 1.500 1.500 17,031 -0.07(-4.46%)
Jan 30, 2024 1.580 1.627 1.500 1.570 56,368 +0.00(+0.00%)
Jan 29, 2024 1.880 1.880 1.500 1.570 129,770 -0.25(-13.97%)
Jan 26, 2024 1.880 1.900 1.810 1.825 24,521 -0.08(-4.20%)
Jan 25, 2024 1.860 1.980 1.815 1.905 158,957 +0.18(+10.12%)
Jan 24, 2024 1.630 1.760 1.550 1.730 143,443 +0.03(+1.76%)
Jan 23, 2024 1.270 1.820 1.270 1.700 615,335 +0.42(+32.81%)
Jan 22, 2024 1.340 1.340 1.260 1.280 34,425 +0.04(+3.22%)
Jan 19, 2024 1.360 1.370 1.230 1.240 71,889 -0.13(-9.48%)
Jan 18, 2024 1.400 1.418 1.370 1.370 14,913 -0.01(-0.72%)
Jan 17, 2024 1.490 1.490 1.370 1.380 27,843 -0.03(-2.13%)
Jan 16, 2024 1.500 1.450 1.410 1.410 11,651 -0.03(-2.08%)
Jan 12, 2024 1.530 1.550 1.440 1.440 42,410 -0.06(-4.00%)
Jan 11, 2024 1.520 1.540 1.440 1.500 73,038 +0.03(+1.90%)
Jan 10, 2024 1.540 1.590 1.423 1.472 57,952 -0.04(-2.74%)
Jan 09, 2024 1.600 1.610 1.514 1.514 33,057 -0.06(-3.60%)
Jan 08, 2024 1.710 1.712 1.550 1.570 42,000 -0.07(-4.27%)
Jan 05, 2024 1.720 1.720 1.630 1.640 17,157 -0.06(-3.53%)
Jan 04, 2024 1.721 1.847 1.700 1.700 17,251 -0.06(-3.67%)
Jan 03, 2024 1.710 1.790 1.710 1.765 3,801 -0.01(-0.30%)
Jan 02, 2024 1.790 1.849 1.710 1.770 46,398 -0.04(-2.21%)
Dec 29, 2023 1.710 1.815 1.700 1.810 39,905 +0.08(+4.62%)
Dec 28, 2023 1.850 1.850 1.710 1.730 74,841 -0.12(-6.39%)
Dec 27, 2023 1.810 1.850 1.740 1.848 52,583 +0.05(+2.99%)
Dec 26, 2023 1.850 1.900 1.720 1.794 51,616 +0.02(+1.38%)
Dec 22, 2023 1.710 1.870 1.710 1.770 98,389 +0.04(+2.31%)
Dec 21, 2023 1.740 1.775 1.660 1.730 45,634 -0.01(-0.57%)
Dec 20, 2023 1.625 1.740 1.625 1.740 33,191 +0.16(+10.13%)
Dec 19, 2023 1.680 1.680 1.580 1.580 20,633 -0.05(-3.07%)
Dec 18, 2023 1.700 1.700 1.580 1.630 38,316 -0.05(-2.98%)
Dec 15, 2023 1.630 1.720 1.550 1.680 35,871 -0.01(-0.59%)
Dec 14, 2023 1.679 1.704 1.630 1.690 13,771 +0.07(+4.32%)
Dec 13, 2023 1.550 1.650 1.550 1.620 34,831 +0.06(+3.85%)
Dec 12, 2023 1.640 1.670 1.550 1.560 23,145 -0.11(-6.59%)
Dec 11, 2023 1.750 1.760 1.660 1.670 10,465 -0.05(-2.91%)
Dec 08, 2023 1.730 1.800 1.720 1.720 25,609 -0.07(-3.91%)
Dec 07, 2023 1.850 1.930 1.780 1.790 61,941 -0.07(-3.76%)
Dec 06, 2023 1.900 1.950 1.810 1.860 18,423 -0.05(-2.62%)
Dec 05, 2023 1.550 1.935 1.550 1.910 50,061 +0.35(+22.44%)
Dec 04, 2023 1.690 1.700 1.560 1.560 27,595 -0.13(-7.69%)
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.