Canada markets close in 3 hours 44 minutes

GameOn Entertainment Technologies Inc. (GET.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1000-0.0100 (-9.09%)
As of 11:11AM EDT. Market open.
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 20240.11000.11000.10000.10000.100036,050
Apr 12, 20240.11000.11000.11000.11000.11003,041
Apr 11, 20240.11000.11000.11000.11000.1100697
Apr 10, 20240.11500.11500.10000.10000.100030,936
Apr 09, 20240.11000.11000.11000.11000.110010,050
Apr 08, 20240.11000.11000.11000.11000.11008,933
Apr 05, 20240.11500.12000.09000.10000.1000288,876
Apr 04, 20240.12000.12000.10500.11000.110035,163
Apr 03, 20240.12500.12500.11500.11500.115067,631
Apr 02, 20240.12500.13000.12000.12000.120038,312
Apr 01, 20240.14000.14000.12500.12500.125093,519
Mar 28, 20240.13500.13500.13000.13500.135071,243
Mar 27, 20240.15000.15000.13000.13000.130028,300
Mar 26, 20240.14500.15000.14500.15000.15004,825
Mar 25, 20240.14000.14000.14000.14000.140016,026
Mar 22, 20240.14000.14000.14000.14000.14002,010
Mar 21, 20240.14000.14000.14000.14000.14004,200
Mar 20, 20240.14500.14500.13500.13500.13507,563
Mar 19, 20240.14000.14500.14000.14000.14006,051
Mar 18, 20240.14500.14500.13000.13000.130017,095
Mar 15, 20240.14000.14000.13500.14000.140013,367
Mar 14, 20240.14500.14500.13500.13500.135010,000
Mar 13, 20240.13000.14000.13000.14000.140014,735
Mar 12, 20240.14000.14000.13000.13000.130036,200
Mar 11, 20240.14500.14500.14000.14000.140020,500
Mar 08, 20240.15000.15000.14000.14000.140023,520
Mar 07, 20240.14500.14500.14000.14000.140010,551
Mar 06, 20240.15500.15500.14000.14000.140022,969
Mar 05, 20240.14500.14500.14500.14500.14503,018
Mar 04, 20240.14000.14500.14000.14500.145011,277
Mar 01, 20240.14500.15000.14500.15000.15003,500
Feb 29, 20240.16000.16000.13500.14000.1400128,100
Feb 28, 20240.15000.15500.15000.15500.155019,270
Feb 27, 20240.15500.15500.15000.15000.15009,000
Feb 26, 20240.16000.16000.16000.16000.1600-
Feb 23, 20240.14500.16000.14500.16000.160059,645
Feb 22, 20240.15000.15000.14500.14500.14509,175
Feb 21, 20240.15000.15000.14000.14500.145016,035
Feb 20, 20240.14500.14500.12500.14500.1450147,093
Feb 16, 20240.14500.14500.14000.14000.140011,228
Feb 15, 20240.16000.16000.11000.13500.135089,178
Feb 14, 20240.15000.15000.14000.14000.140012,760
Feb 13, 20240.16500.16500.15000.15000.150050,500
Feb 12, 20240.15000.16500.14500.16500.1650112,010
Feb 09, 20240.16000.16000.14000.14000.140059,135
Feb 08, 20240.16000.16000.15500.15500.155084,000
Feb 07, 20240.16500.17000.16000.16000.160016,357
Feb 06, 20240.16500.16500.16500.16500.16509,514
Feb 05, 20240.16500.16500.16500.16500.16505,000
Feb 02, 20240.17000.17500.15500.15500.155018,000
Feb 01, 20240.17500.17500.17000.17000.17005,651
Jan 31, 20240.17000.17000.16500.16500.165010,050
Jan 30, 20240.18000.18000.17000.17000.170031,500
Jan 29, 20240.17000.17000.16500.16500.165023,500
Jan 26, 20240.17000.17000.16500.17000.17004,138
Jan 25, 20240.17000.17000.14500.17000.170024,500
Jan 24, 20240.17500.17500.17000.17000.17006,000
Jan 23, 20240.18000.18000.17000.17500.17503,010
Jan 22, 20240.17000.17000.17000.17000.17003,190
Jan 19, 20240.17000.17500.16000.16000.160081,602
Jan 18, 20240.17000.17000.16500.16500.165016,010
Jan 17, 20240.15500.16500.15500.16500.165018,089
Jan 16, 20240.16000.16000.15500.15500.155011,157
Jan 15, 20240.20000.20000.13500.15500.1550337,051
Jan 12, 20240.15000.19500.15000.19500.1950203,031
Jan 11, 20240.15000.15500.14000.14000.140027,458
Jan 10, 20240.15000.15000.15000.15000.150015,000
Jan 09, 20240.15000.15000.15000.15000.15003,150
Jan 08, 20240.14500.15000.14500.15000.150014,600
Jan 05, 20240.13500.14500.13500.14000.140011,862
Jan 04, 20240.15000.15000.12000.12000.120021,927
Jan 03, 20240.11000.12000.11000.12000.120041,500
Jan 02, 20240.10500.12000.10500.11000.11006,743
Dec 29, 20230.10500.10500.10500.10500.105010,010
Dec 28, 20230.12000.12000.09500.10000.1000245,791
Dec 27, 20230.12000.12000.11500.11500.115018,684
Dec 22, 20230.11500.12000.11000.11000.110040,750
Dec 21, 20230.11000.11000.11000.11000.11003,503
Dec 20, 20230.10500.10500.10000.10500.1050149,046
Dec 19, 20230.09500.11000.09500.10000.1000134,200
Dec 18, 20230.12000.12000.10000.10000.100087,405
Dec 15, 20230.12000.12000.12000.12000.120018,000
Dec 14, 20230.10000.10500.09000.09500.095089,500
Dec 13, 20230.11500.11500.10000.10000.100015,000
Dec 12, 20230.11500.12000.11500.12000.12005,800
Dec 11, 20230.11000.12000.10500.10500.105021,864
Dec 08, 20230.10000.10000.10000.10000.100025,055
Dec 07, 20230.09500.10000.09000.10000.1000132,157
Dec 06, 20230.10000.10000.09000.09000.090048,000
Dec 05, 20230.10500.10500.09000.09000.090041,549
Dec 04, 20230.10000.10000.09000.09000.090031,441
Dec 01, 20230.09000.10000.09000.09500.095038,000
Nov 30, 20230.09000.09000.08000.08500.0850511,718
Nov 29, 20230.10000.10500.10000.10500.105026,031
Nov 28, 20230.12000.12000.09000.09000.0900136,707
Nov 27, 20230.13000.13000.12000.12000.120035,525
Nov 24, 20230.12000.12000.11000.12000.120072,500
Nov 23, 20230.12000.12000.12000.12000.120085,500
Nov 22, 20230.12000.13500.10500.13500.1350373,092
Nov 21, 20230.12500.13000.12500.13000.13003,189
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...