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:

Gamesquare Holdings Inc (NQ: GAME )

1.330 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1.450 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%)
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.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.