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 (%)
May 31, 2022 3.720 3.990 3.700 3.840 3,774 +0.15(+4.07%)
May 27, 2022 3.640 3.880 3.400 3.690 2,722 +0.01(+0.27%)
May 26, 2022 3.720 4.000 3.153 3.680 17,844 +0.06(+1.66%)
May 25, 2022 3.640 3.760 3.430 3.620 4,760 +0.10(+2.84%)
May 24, 2022 3.840 3.920 3.400 3.520 5,573 -0.22(-5.88%)
May 23, 2022 3.587 3.760 3.440 3.740 14,822 +0.30(+8.71%)
May 20, 2022 3.400 3.587 3.324 3.440 1,577 -0.07(-1.97%)
May 19, 2022 3.515 3.700 3.510 3.510 9,791 -0.01(-0.16%)
May 18, 2022 3.299 3.960 3.299 3.515 11,493 -0.00(-0.14%)
May 17, 2022 3.728 3.728 3.200 3.520 7,144 -0.03(-0.87%)
May 16, 2022 3.440 4.000 3.440 3.551 15,795 +0.13(+3.82%)
May 13, 2022 3.600 3.800 3.320 3.420 25,512 -0.18(-5.00%)
May 12, 2022 3.200 4.200 3.100 3.600 13,777 +0.08(+2.27%)
May 11, 2022 3.640 3.753 3.520 3.520 5,809 -0.23(-6.21%)
May 10, 2022 4.080 4.720 3.640 3.753 29,443 -0.31(-7.56%)
May 09, 2022 4.520 4.520 3.708 4.060 19,990 -0.46(-10.18%)
May 06, 2022 5.000 5.000 4.400 4.520 8,183 -0.36(-7.38%)
May 05, 2022 5.320 5.320 4.800 4.880 7,261 -0.36(-6.87%)
May 04, 2022 5.120 5.280 5.055 5.240 3,787 +0.04(+0.77%)
May 03, 2022 5.440 5.520 5.080 5.200 3,186 -0.04(-0.76%)
May 02, 2022 5.280 5.560 5.000 5.240 9,871 -0.16(-2.96%)
Apr 29, 2022 4.960 5.400 4.800 5.400 17,275 +0.72(+15.38%)
Apr 28, 2022 4.640 4.760 4.400 4.680 8,802 +0.36(+8.33%)
Apr 27, 2022 4.320 4.520 4.320 4.320 13,320 -0.24(-5.26%)
Apr 26, 2022 4.720 4.840 4.520 4.560 15,298 -0.04(-0.87%)
Apr 25, 2022 5.240 5.240 4.600 4.600 17,194 -0.44(-8.73%)
Apr 22, 2022 5.080 5.400 5.000 5.040 21,700 -0.08(-1.56%)
Apr 21, 2022 5.600 5.880 5.080 5.120 12,632 -0.36(-6.57%)
Apr 20, 2022 6.120 6.120 5.400 5.480 37,611 -0.64(-10.46%)
Apr 19, 2022 6.200 6.360 6.040 6.120 17,125 +0.12(+2.00%)
Apr 18, 2022 7.000 7.400 6.000 6.000 34,742 -1.20(-16.67%)
Apr 14, 2022 7.880 7.958 7.080 7.200 30,022 -0.28(-3.74%)
Apr 13, 2022 7.120 7.612 7.000 7.480 16,840 +0.32(+4.47%)
Apr 12, 2022 7.440 8.040 7.040 7.160 8,320 -0.16(-2.19%)
Apr 11, 2022 7.800 8.200 7.120 7.320 18,289 -0.76(-9.41%)
Apr 08, 2022 8.000 8.200 7.600 8.080 4,759 +0.00(+0.00%)
Apr 07, 2022 9.000 9.040 8.000 8.080 23,704 -0.92(-10.22%)
Apr 06, 2022 8.480 9.000 8.280 9.000 10,081 +0.56(+6.64%)
Apr 05, 2022 7.920 8.440 7.721 8.440 15,107 +0.64(+8.21%)
Apr 04, 2022 7.920 7.920 7.505 7.800 7,260 +0.00(+0.00%)
Apr 01, 2022 7.520 7.962 7.400 7.800 5,006 +0.38(+5.12%)
Mar 31, 2022 7.640 7.960 7.420 7.420 8,369 -0.50(-6.31%)
Mar 30, 2022 7.600 7.984 7.520 7.920 17,006 +0.56(+7.61%)
Mar 29, 2022 7.600 7.838 7.200 7.360 16,356 -0.36(-4.66%)
Mar 28, 2022 8.080 8.080 7.419 7.720 4,563 +0.12(+1.58%)
Mar 25, 2022 7.680 7.840 7.103 7.600 15,329 +0.00(+0.00%)
Mar 24, 2022 7.440 7.800 7.048 7.600 22,139 +0.16(+2.15%)
Mar 23, 2022 7.600 7.600 7.040 7.440 30,166 -0.16(-2.11%)
Mar 22, 2022 7.320 7.600 7.200 7.600 16,257 +0.40(+5.56%)
Mar 21, 2022 7.400 7.640 6.760 7.200 10,235 -0.32(-4.26%)
Mar 18, 2022 7.960 7.960 7.200 7.520 13,757 -0.04(-0.53%)
Mar 17, 2022 6.800 7.760 6.800 7.560 22,181 +0.72(+10.53%)
Mar 16, 2022 6.840 7.440 6.080 6.840 20,851 +0.24(+3.64%)
Mar 15, 2022 6.760 7.320 6.520 6.600 19,252 -0.12(-1.79%)
Mar 14, 2022 7.560 7.560 6.680 6.720 13,120 -0.92(-12.04%)
Mar 11, 2022 8.040 8.695 7.600 7.640 45,843 -0.60(-7.28%)
Mar 10, 2022 8.640 8.960 8.080 8.240 12,510 -0.48(-5.50%)
Mar 09, 2022 9.120 9.340 8.520 8.720 8,806 -0.64(-6.84%)
Mar 08, 2022 9.160 9.740 8.960 9.360 9,286 +0.04(+0.43%)
Mar 07, 2022 8.960 9.760 8.320 9.320 15,119 -0.16(-1.69%)
Mar 04, 2022 10.40 10.58 9.280 9.480 14,037 -0.96(-9.20%)
Mar 03, 2022 11.64 11.96 10.20 10.44 12,101 -1.32(-11.22%)
Mar 02, 2022 10.56 11.91 9.840 11.76 16,094 +1.40(+13.51%)
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.