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 )

2.370 -0.090 (-3.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 (%)
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%)
Sep 01, 2023 4.160 4.450 4.126 4.350 25,654 +0.11(+2.59%)
Aug 31, 2023 4.260 4.455 4.090 4.240 52,699 -0.02(-0.47%)
Aug 30, 2023 4.350 4.550 4.230 4.260 42,873 -0.17(-3.84%)
Aug 29, 2023 4.360 4.460 4.210 4.430 79,700 +0.08(+1.84%)
Aug 28, 2023 4.270 4.370 4.034 4.350 82,753 -0.01(-0.23%)
Aug 25, 2023 4.180 4.400 4.020 4.360 44,791 +0.11(+2.59%)
Aug 24, 2023 4.040 4.260 3.940 4.250 114,172 +0.20(+4.94%)
Aug 23, 2023 3.800 4.220 3.710 4.050 215,781 +0.09(+2.27%)
Aug 22, 2023 4.060 4.190 3.610 3.960 208,311 -0.68(-14.66%)
Aug 21, 2023 4.350 4.650 4.330 4.640 143,699 +0.18(+4.04%)
Aug 18, 2023 4.800 4.939 4.357 4.460 51,999 -0.39(-8.04%)
Aug 17, 2023 4.870 5.114 4.680 4.850 28,343 -0.06(-1.22%)
Aug 16, 2023 4.690 4.960 4.660 4.910 62,556 +0.20(+4.25%)
Aug 15, 2023 5.210 5.250 4.661 4.710 112,602 -0.70(-12.94%)
Aug 14, 2023 5.350 5.780 5.270 5.410 181,765 -0.11(-1.99%)
Aug 11, 2023 6.060 6.600 5.420 5.520 463,419 -0.69(-11.11%)
Aug 10, 2023 5.830 6.400 5.600 6.210 294,258 +0.44(+7.63%)
Aug 09, 2023 5.630 6.270 5.410 5.770 165,528 -0.27(-4.47%)
Aug 08, 2023 5.500 7.080 5.263 6.040 1,281,485 +0.50(+9.03%)
Aug 07, 2023 5.440 5.690 5.130 5.540 240,319 -0.19(-3.32%)
Aug 04, 2023 5.600 6.500 5.516 5.730 1,077,806 +0.06(+1.06%)
Aug 03, 2023 4.770 7.200 4.770 5.670 10,244,621 +1.27(+28.86%)
Aug 02, 2023 6.000 6.250 4.210 4.400 1,130,114 -2.20(-33.33%)
Aug 01, 2023 3.750 8.710 3.700 6.600 16,396,318 +3.17(+92.32%)
Jul 31, 2023 3.430 3.610 3.370 3.432 131,772 +0.13(+3.84%)
Jul 28, 2023 3.260 3.380 3.250 3.305 4,539 +0.01(+0.15%)
Jul 27, 2023 3.590 3.620 3.300 3.300 11,629 -0.08(-2.37%)
Jul 26, 2023 3.330 3.450 3.170 3.380 30,412 +0.05(+1.50%)
Jul 25, 2023 3.610 3.710 3.200 3.330 35,127 -0.28(-7.76%)
Jul 24, 2023 3.750 3.916 3.560 3.610 18,312 -0.16(-4.24%)
Jul 21, 2023 3.970 4.029 3.770 3.770 6,359 -0.11(-2.96%)
Jul 20, 2023 3.850 3.997 3.810 3.885 10,358 +0.03(+0.91%)
Jul 19, 2023 3.970 4.030 3.850 3.850 9,967 -0.05(-1.28%)
Jul 18, 2023 4.069 4.069 3.880 3.900 6,930 +0.10(+2.63%)
Jul 17, 2023 3.910 4.100 3.800 3.800 6,975 -0.10(-2.56%)
Jul 14, 2023 4.010 4.020 3.890 3.900 10,882 -0.15(-3.58%)
Jul 13, 2023 4.240 4.240 3.970 4.045 28,192 -0.08(-1.82%)
Jul 12, 2023 4.290 4.348 4.070 4.120 16,665 -0.18(-4.19%)
Jul 11, 2023 4.000 4.560 4.000 4.300 55,947 +0.16(+3.86%)
Jul 10, 2023 4.170 4.170 3.957 4.140 9,775 +0.08(+1.97%)
Jul 07, 2023 3.990 4.200 3.900 4.060 9,430 +0.02(+0.50%)
Jul 06, 2023 4.080 4.150 3.762 4.040 26,432 -0.05(-1.22%)
Jul 05, 2023 4.080 4.153 4.050 4.090 7,051 -0.10(-2.39%)
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.