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 )

2.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Nov 30, 2023 3.030 3.030 2.592 2.750 18,299 +0.24(+9.56%)
Nov 29, 2023 2.450 2.710 2.400 2.510 27,738 +0.12(+5.02%)
Nov 28, 2023 2.350 2.430 2.350 2.390 5,808 +0.02(+0.84%)
Nov 27, 2023 2.420 2.500 2.350 2.370 10,408 -0.11(-4.44%)
Nov 24, 2023 2.400 2.500 2.368 2.480 3,040 +0.08(+3.33%)
Nov 22, 2023 2.400 2.500 2.390 2.400 2,804 +0.00(+0.00%)
Nov 21, 2023 2.480 2.540 2.360 2.400 18,856 -0.02(-1.03%)
Nov 20, 2023 2.450 2.720 2.390 2.425 23,585 +0.03(+1.46%)
Nov 17, 2023 2.500 2.500 2.320 2.390 8,236 -0.02(-0.83%)
Nov 16, 2023 2.630 2.690 2.400 2.410 6,528 -0.19(-7.13%)
Nov 15, 2023 2.690 2.690 2.500 2.595 5,973 -0.00(-0.19%)
Nov 14, 2023 2.560 2.650 2.520 2.600 3,829 +0.13(+5.26%)
Nov 13, 2023 2.450 2.480 2.400 2.470 7,707 +0.06(+2.28%)
Nov 10, 2023 2.450 2.507 2.350 2.415 8,598 +0.02(+0.63%)
Nov 09, 2023 2.820 2.820 2.400 2.400 12,847 -0.14(-5.51%)
Nov 08, 2023 2.780 2.970 2.390 2.540 22,775 -0.16(-5.93%)
Nov 07, 2023 2.810 2.995 2.700 2.700 18,132 -0.32(-10.60%)
Nov 06, 2023 3.040 3.200 2.970 3.020 6,159 +0.02(+0.67%)
Nov 03, 2023 2.840 3.110 2.800 3.000 23,942 +0.15(+5.26%)
Nov 02, 2023 2.900 2.990 2.850 2.850 9,561 -0.09(-3.06%)
Nov 01, 2023 3.120 3.130 2.750 2.940 16,687 +0.20(+7.30%)
Oct 31, 2023 2.730 2.880 2.690 2.740 4,702 +0.03(+1.11%)
Oct 30, 2023 2.800 2.930 2.710 2.710 8,256 -0.01(-0.37%)
Oct 27, 2023 3.070 3.190 2.720 2.720 16,180 -0.33(-10.82%)
Oct 26, 2023 3.050 3.214 3.000 3.050 13,958 +0.04(+1.33%)
Oct 25, 2023 3.000 3.200 3.000 3.010 16,954 -0.04(-1.31%)
Oct 24, 2023 3.050 3.360 3.020 3.050 8,690 -0.05(-1.61%)
Oct 23, 2023 3.100 3.290 3.100 3.100 7,807 -0.08(-2.52%)
Oct 20, 2023 3.330 3.540 3.150 3.180 18,157 -0.15(-4.50%)
Oct 19, 2023 3.510 3.510 3.270 3.330 18,648 -0.18(-5.13%)
Oct 18, 2023 3.470 3.701 3.470 3.510 2,717 -0.05(-1.40%)
Oct 17, 2023 3.450 3.860 3.450 3.560 6,891 -0.02(-0.56%)
Oct 16, 2023 3.570 3.860 3.540 3.580 7,639 +0.02(+0.56%)
Oct 13, 2023 3.530 3.630 3.448 3.560 6,420 -0.02(-0.56%)
Oct 12, 2023 3.660 3.690 3.471 3.580 13,966 -0.02(-0.56%)
Oct 11, 2023 3.930 3.930 3.550 3.600 41,205 -0.34(-8.63%)
Oct 10, 2023 3.940 4.060 3.850 3.940 15,495 -0.03(-0.76%)
Oct 09, 2023 3.900 4.090 3.900 3.970 21,823 -0.05(-1.24%)
Oct 06, 2023 3.840 4.100 3.710 4.020 59,548 -0.25(-5.85%)
Oct 05, 2023 3.610 4.730 3.600 4.270 623,904 +0.73(+20.62%)
Oct 04, 2023 3.530 3.543 3.440 3.540 7,213 +0.28(+8.59%)
Oct 03, 2023 3.540 3.540 3.260 3.260 8,617 -0.30(-8.43%)
Oct 02, 2023 3.650 3.660 3.523 3.560 4,950 -0.06(-1.66%)
Sep 29, 2023 3.670 3.750 3.620 3.620 2,157 -0.10(-2.69%)
Sep 28, 2023 3.860 3.860 3.540 3.720 19,734 -0.09(-2.36%)
Sep 27, 2023 3.813 3.840 3.570 3.810 15,989 +0.20(+5.54%)
Sep 26, 2023 3.610 3.645 3.610 3.610 2,709 +0.00(+0.00%)
Sep 25, 2023 3.750 3.740 3.610 3.610 3,306 -0.14(-3.73%)
Sep 22, 2023 3.830 3.860 3.700 3.750 5,304 -0.18(-4.58%)
Sep 21, 2023 3.730 3.980 3.720 3.930 12,568 +0.12(+3.15%)
Sep 20, 2023 3.840 3.920 3.800 3.810 4,473 -0.08(-2.06%)
Sep 19, 2023 3.880 4.050 3.840 3.890 7,659 +0.01(+0.26%)
Sep 18, 2023 3.890 4.060 3.780 3.880 3,780 -0.08(-2.02%)
Sep 15, 2023 3.900 4.020 3.750 3.960 52,101 +0.07(+1.80%)
Sep 14, 2023 3.910 3.990 3.860 3.890 13,399 -0.06(-1.52%)
Sep 13, 2023 3.810 4.030 3.800 3.950 15,118 +0.00(+0.00%)
Sep 12, 2023 3.912 4.100 3.912 3.950 5,436 -0.14(-3.42%)
Sep 11, 2023 3.940 4.100 3.870 4.090 10,841 +0.10(+2.51%)
Sep 08, 2023 3.810 4.090 3.750 3.990 32,550 +0.16(+4.18%)
Sep 07, 2023 3.810 3.980 3.673 3.830 21,651 -0.12(-3.04%)
Sep 06, 2023 4.090 4.340 3.900 3.950 88,907 -0.16(-3.89%)
Sep 05, 2023 4.330 4.480 3.972 4.110 62,488 -0.24(-5.52%)
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.