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 (OP: GMSQF )

0.1350 UNCHANGED
Last Price Updated: 3:57 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 (%)
Sep 30, 2021 0.4140 0.5500 0.3900 0.3987 69,484 +0.01(+2.76%)
Sep 29, 2021 0.3801 0.6000 0.3767 0.3880 120,349 +0.01(+2.51%)
Sep 28, 2021 0.5500 0.5500 0.3706 0.3785 161,910 -0.01(-2.77%)
Sep 27, 2021 0.4158 0.4800 0.3600 0.3893 292,105 -0.01(-2.68%)
Sep 24, 2021 0.5000 0.5000 0.3900 0.4000 605,962 -0.02(-4.76%)
Sep 23, 2021 0.4150 0.8000 0.4150 0.4200 1,070,853 -0.03(-6.46%)
Sep 22, 2021 0.3095 0.5500 0.2900 0.4490 3,217,645 +0.15(+50.37%)
Sep 21, 2021 0.3021 0.3200 0.2986 0.2986 65,810 +0.01(+2.97%)
Sep 20, 2021 0.3332 0.3400 0.2900 0.2900 29,573 -0.05(-14.71%)
Sep 17, 2021 0.3500 0.3500 0.3400 0.3400 3,300 -0.01(-3.85%)
Sep 16, 2021 0.3536 0.3536 0.3536 0.3536 2,025 -0.01(-3.91%)
Sep 13, 2021 0.3680 0.3680 0.3680 4 -0.02(-4.86%)
Sep 10, 2021 0.3522 0.3868 0.3522 0.3868 22,109 +0.03(+7.27%)
Sep 09, 2021 0.3606 0.3606 0.3606 0.3606 4,000 -0.01(-3.61%)
Sep 08, 2021 0.3741 0.3741 0.3741 0.3741 3,040 -0.02(-4.08%)
Sep 02, 2021 0.3900 0.3900 0.3900 0 -0.02(-4.88%)
Sep 01, 2021 0.4164 0.4175 0.4027 0.4100 3,900 +0.06(+18.70%)
Aug 26, 2021 0.3454 0.3454 0.3454 0 +0.00(+0.12%)
Aug 25, 2021 0.3514 0.3514 0.3450 0.3450 3,080 -0.03(-6.76%)
Aug 24, 2021 0.3786 0.3786 0.3700 0.3700 2,277 -0.01(-1.33%)
Aug 23, 2021 0.3750 0.3750 0.3750 0.3750 244 -0.01(-3.15%)
Aug 19, 2021 0.3872 0.3872 0.3872 0 +0.05(+13.88%)
Aug 18, 2021 0.3807 0.3807 0.3400 0.3400 2,020 -0.05(-13.68%)
Aug 17, 2021 0.3921 0.3939 0.3921 0.3939 1,287 -0.03(-6.21%)
Aug 11, 2021 0.4200 0.4200 0.4200 46 +0.00(+0.19%)
Aug 10, 2021 0.4192 0.4192 0.4192 0.4192 1,100 +0.01(+3.46%)
Aug 09, 2021 0.3977 0.4052 0.3976 0.4052 9,915 +0.01(+1.30%)
Aug 06, 2021 0.3986 0.4122 0.3986 0.4000 4,400 +0.06(+17.37%)
Aug 05, 2021 0.3408 0.3408 0.3408 0.3408 150 +0.02(+4.70%)
Aug 03, 2021 0.3255 0.3255 0.3255 0 +0.04(+12.24%)
Aug 02, 2021 0.2900 0.2900 0.2900 0.2900 450 -0.05(-15.13%)
Jul 30, 2021 0.3198 0.3417 0.3198 0.3417 12,525 +0.02(+7.05%)
Jul 29, 2021 0.3178 0.3200 0.3178 0.3192 6,563 +0.00(+0.69%)
Jul 28, 2021 0.2900 0.3179 0.2900 0.3170 7,675 -0.00(-0.88%)
Jul 27, 2021 0.3191 0.3200 0.3073 0.3198 4,800 +0.01(+3.50%)
Jul 26, 2021 0.3158 0.3179 0.3090 0.3090 3,254 -0.00(-1.53%)
Jul 23, 2021 0.3300 0.3300 0.3138 0.3138 21,028 -0.01(-3.03%)
Jul 22, 2021 0.3166 0.3236 0.3166 0.3236 3,100 +0.04(+14.47%)
Jul 21, 2021 0.2827 0.2928 0.2827 0.2827 10,310 -0.01(-2.85%)
Jul 20, 2021 0.2910 0.2910 0.2910 0.2910 12,155 +0.02(+6.48%)
Jul 19, 2021 0.2963 0.2965 0.2687 0.2733 59,261 -0.01(-4.94%)
Jul 16, 2021 0.3000 0.3100 0.2800 0.2875 50,617 -0.02(-5.74%)
Jul 15, 2021 0.3342 0.3342 0.3050 0.3050 11,103 -0.01(-3.69%)
Jul 14, 2021 0.3200 0.3200 0.3000 0.3167 95,520 -0.02(-6.74%)
Jul 13, 2021 0.3452 0.3452 0.3275 0.3396 19,524 -0.01(-1.82%)
Jul 12, 2021 0.3499 0.3561 0.3427 0.3459 15,805 -0.00(-0.40%)
Jul 09, 2021 0.3542 0.3675 0.3473 0.3473 56,970 -0.00(-0.77%)
Jul 08, 2021 0.3700 0.3900 0.3500 0.3500 45,538 -0.04(-9.16%)
Jul 07, 2021 0.3905 0.3905 0.3724 0.3853 22,576 -0.01(-3.19%)
Jul 06, 2021 0.3989 0.4050 0.3800 0.3980 18,949 -0.03(-6.35%)
Jul 02, 2021 0.4817 0.5200 0.3912 0.4250 179,551 -0.09(-18.25%)
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.