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 (%)
Apr 28, 2023 4.360 4.720 4.270 4.570 18,702 +0.30(+7.03%)
Apr 27, 2023 4.150 4.380 4.150 4.270 30,033 +0.14(+3.39%)
Apr 26, 2023 4.090 4.290 4.060 4.130 39,471 -0.06(-1.43%)
Apr 25, 2023 4.160 4.430 4.090 4.190 55,687 +0.03(+0.72%)
Apr 24, 2023 4.590 4.635 4.108 4.160 53,863 -0.30(-6.73%)
Apr 21, 2023 4.490 4.580 4.360 4.460 44,891 -0.02(-0.45%)
Apr 20, 2023 4.400 4.750 4.400 4.480 50,642 +0.08(+1.82%)
Apr 19, 2023 4.670 4.860 4.400 4.400 122,874 -0.37(-7.76%)
Apr 18, 2023 5.300 5.490 4.720 4.770 91,708 -0.55(-10.34%)
Apr 17, 2023 5.940 5.959 5.250 5.320 54,484 -0.76(-12.50%)
Apr 14, 2023 5.880 6.200 5.600 6.080 63,550 +0.18(+3.05%)
Apr 13, 2023 6.660 6.660 5.900 5.900 100,232 -0.42(-6.65%)
Apr 12, 2023 6.340 6.990 6.130 6.320 91,724 +0.10(+1.61%)
Apr 11, 2023 7.640 7.729 5.680 6.220 219,631 -0.78(-11.14%)
Apr 10, 2023 6.800 7.960 6.000 7.000 152,501 +1.20(+20.69%)
Apr 06, 2023 5.400 6.120 5.160 5.800 146,248 +0.40(+7.41%)
Apr 05, 2023 5.120 5.400 5.080 5.400 7,098 +0.20(+3.85%)
Apr 04, 2023 5.160 5.400 5.160 5.200 13,984 -0.08(-1.52%)
Apr 03, 2023 5.320 5.440 5.280 5.280 4,103 -0.12(-2.22%)
Mar 31, 2023 5.600 5.720 5.200 5.400 19,929 -0.20(-3.57%)
Mar 30, 2023 5.160 5.880 5.000 5.600 23,632 +0.00(+0.00%)
Mar 29, 2023 5.640 5.840 5.400 5.600 14,063 -0.32(-5.41%)
Mar 28, 2023 5.920 5.920 5.760 5.920 6,268 +0.04(+0.68%)
Mar 27, 2023 5.360 6.040 5.360 5.880 14,320 +0.44(+8.09%)
Mar 24, 2023 5.480 5.600 5.366 5.440 5,819 -0.04(-0.73%)
Mar 23, 2023 5.600 5.747 5.200 5.480 11,959 +0.12(+2.24%)
Mar 22, 2023 5.800 5.820 5.200 5.360 17,835 -0.44(-7.59%)
Mar 21, 2023 6.080 6.280 5.700 5.800 30,360 +0.12(+2.11%)
Mar 20, 2023 5.160 5.880 5.160 5.680 18,805 +0.48(+9.23%)
Mar 17, 2023 5.280 5.800 5.200 5.200 14,046 -0.20(-3.70%)
Mar 16, 2023 5.560 5.720 5.360 5.400 22,834 -0.04(-0.74%)
Mar 15, 2023 5.640 5.880 5.040 5.440 39,769 -0.20(-3.55%)
Mar 14, 2023 5.720 5.960 5.560 5.640 20,946 +0.12(+2.17%)
Mar 13, 2023 6.000 6.000 5.200 5.520 49,121 -0.44(-7.38%)
Mar 10, 2023 7.120 7.199 5.840 5.960 36,716 -1.04(-14.86%)
Mar 09, 2023 7.920 8.520 6.780 7.000 35,254 -1.28(-15.46%)
Mar 08, 2023 8.720 8.960 7.844 8.280 24,201 -0.12(-1.43%)
Mar 07, 2023 8.800 9.140 8.040 8.400 31,775 -0.44(-4.98%)
Mar 06, 2023 8.000 9.560 7.960 8.840 63,147 +0.88(+11.06%)
Mar 03, 2023 7.320 8.000 6.680 7.960 51,153 +1.08(+15.70%)
Mar 02, 2023 7.160 7.343 6.880 6.880 18,585 -0.24(-3.37%)
Mar 01, 2023 6.480 7.160 6.480 7.120 47,731 +0.24(+3.49%)
Feb 28, 2023 6.560 6.920 6.480 6.880 13,716 +0.16(+2.38%)
Feb 27, 2023 6.480 6.720 6.244 6.720 27,501 +0.52(+8.39%)
Feb 24, 2023 6.520 6.800 6.080 6.200 43,195 +0.24(+4.03%)
Feb 23, 2023 5.560 6.200 5.400 5.960 70,252 +0.44(+7.97%)
Feb 22, 2023 5.480 5.863 5.280 5.520 10,943 -0.12(-2.13%)
Feb 21, 2023 5.520 5.880 5.286 5.640 9,689 +0.00(+0.00%)
Feb 17, 2023 5.360 5.960 5.360 5.640 20,427 +0.04(+0.71%)
Feb 16, 2023 5.480 6.000 5.240 5.600 28,209 +0.16(+2.94%)
Feb 15, 2023 5.800 6.000 5.400 5.440 26,699 -0.44(-7.48%)
Feb 14, 2023 5.840 6.040 5.618 5.880 18,052 -0.04(-0.68%)
Feb 13, 2023 6.480 6.480 5.760 5.920 21,515 -0.32(-5.13%)
Feb 10, 2023 6.400 6.566 6.040 6.240 17,696 -0.24(-3.70%)
Feb 09, 2023 5.880 6.960 5.880 6.480 67,785 +0.64(+10.96%)
Feb 08, 2023 6.280 6.600 5.649 5.840 48,328 -0.68(-10.43%)
Feb 07, 2023 7.600 7.680 6.000 6.520 53,593 -0.68(-9.44%)
Feb 06, 2023 6.800 7.800 6.800 7.200 112,900 +0.44(+6.51%)
Feb 03, 2023 5.720 6.960 5.680 6.760 143,389 +1.00(+17.36%)
Feb 02, 2023 5.480 6.080 5.200 5.760 135,838 -0.24(-4.00%)
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.