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:

Motorsport Games Inc Cl A (NQ: MSGM )

2.110 +0.050 (+2.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 4.880 5.010 4.800 4.850 39,415 -0.13(-2.61%)
May 05, 2023 4.880 5.080 4.850 4.980 33,812 +0.01(+0.20%)
May 04, 2023 4.890 5.150 4.830 4.970 57,017 +0.09(+1.84%)
May 03, 2023 4.900 5.360 4.720 4.880 141,533 -0.49(-9.12%)
May 02, 2023 5.380 6.150 5.110 5.370 705,124 +0.71(+15.24%)
May 01, 2023 4.770 4.850 4.200 4.660 98,978 -0.21(-4.31%)
Apr 28, 2023 5.050 5.240 4.760 4.870 64,271 -0.30(-5.89%)
Apr 27, 2023 5.550 5.629 5.130 5.175 38,638 -0.33(-6.08%)
Apr 26, 2023 5.550 5.650 5.510 5.510 74,310 -0.10(-1.78%)
Apr 25, 2023 5.640 5.713 5.527 5.610 25,612 -0.15(-2.60%)
Apr 24, 2023 5.830 5.970 5.735 5.760 17,893 -0.10(-1.71%)
Apr 21, 2023 5.810 5.928 5.700 5.860 17,553 +0.01(+0.17%)
Apr 20, 2023 5.900 6.032 5.700 5.850 43,321 -0.19(-3.15%)
Apr 19, 2023 6.130 6.420 5.919 6.040 98,788 -0.46(-7.08%)
Apr 18, 2023 6.000 7.690 5.801 6.500 962,193 +0.36(+5.86%)
Apr 17, 2023 5.960 6.250 5.760 6.140 77,909 +0.41(+7.16%)
Apr 14, 2023 5.590 6.820 5.590 5.730 264,864 +0.07(+1.24%)
Apr 13, 2023 5.560 6.200 5.520 5.660 203,925 +0.10(+1.80%)
Apr 12, 2023 5.820 5.970 5.535 5.560 122,010 -0.33(-5.60%)
Apr 11, 2023 6.240 6.240 5.650 5.890 143,700 -0.41(-6.51%)
Apr 10, 2023 7.140 7.420 6.160 6.300 444,811 -1.44(-18.60%)
Apr 06, 2023 5.480 8.880 5.410 7.740 4,727,699 +2.21(+39.96%)
Apr 05, 2023 5.700 5.804 5.450 5.530 23,209 -0.34(-5.79%)
Apr 04, 2023 5.770 5.937 5.560 5.870 46,572 +0.17(+2.98%)
Apr 03, 2023 5.570 5.700 5.500 5.700 23,927 +0.00(+0.00%)
Mar 31, 2023 5.710 5.900 5.510 5.700 74,641 -0.24(-4.04%)
Mar 30, 2023 5.820 5.964 5.700 5.940 39,653 +0.12(+2.06%)
Mar 29, 2023 5.530 5.820 5.475 5.820 75,045 +0.28(+5.05%)
Mar 28, 2023 5.600 5.640 5.450 5.540 53,954 +0.09(+1.65%)
Mar 27, 2023 5.950 6.337 5.320 5.450 265,651 -1.24(-18.54%)
Mar 24, 2023 6.990 7.240 6.660 6.690 231,801 -0.48(-6.69%)
Mar 23, 2023 7.840 7.900 6.880 7.170 156,648 -0.67(-8.55%)
Mar 22, 2023 7.940 7.945 7.630 7.840 49,532 -0.18(-2.24%)
Mar 21, 2023 8.190 8.190 7.752 8.020 57,997 -0.17(-2.08%)
Mar 20, 2023 7.810 8.190 7.473 8.190 77,095 +0.00(+0.00%)
Mar 17, 2023 8.450 8.530 7.720 8.190 91,743 -0.39(-4.55%)
Mar 16, 2023 8.030 8.900 8.010 8.580 80,873 +0.36(+4.38%)
Mar 15, 2023 8.530 8.570 8.053 8.220 175,056 -0.74(-8.26%)
Mar 14, 2023 9.130 9.487 8.680 8.960 240,345 -0.17(-1.86%)
Mar 13, 2023 9.570 10.10 8.500 9.130 114,968 -1.11(-10.84%)
Mar 10, 2023 11.86 11.99 9.620 10.24 213,224 -1.83(-15.16%)
Mar 09, 2023 11.31 12.99 11.31 12.07 567,915 +0.70(+6.16%)
Mar 08, 2023 10.89 12.10 10.65 11.37 289,373 +0.24(+2.16%)
Mar 07, 2023 11.15 11.18 10.01 11.13 142,993 -0.10(-0.89%)
Mar 06, 2023 10.00 12.10 9.850 11.23 1,106,045 +1.65(+17.22%)
Mar 03, 2023 9.200 9.717 8.830 9.580 69,857 +0.25(+2.68%)
Mar 02, 2023 8.780 10.24 8.550 9.330 243,546 +0.53(+6.02%)
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.