Canada markets closed

GameOn Entertainment Technologies Inc. (GET.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.1100+0.0100 (+10.00%)
At close: 12:06PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20240.11000.11000.11000.11000.110010,558
May 16, 20240.10000.10000.10000.10000.10002,000
May 15, 20240.09500.10000.09500.09500.095079,500
May 14, 20240.10000.10000.10000.10000.100025,005
May 13, 20240.09500.09500.09500.09500.095048,000
May 10, 20240.10000.10000.09500.09500.095097,231
May 09, 20240.10000.10000.10000.10000.10001,000
May 08, 20240.10000.10000.10000.10000.100010,500
May 07, 20240.10000.10000.10000.10000.100045,485
May 06, 20240.10500.10500.10000.10000.100098,587
May 03, 20240.11000.11000.10500.10500.105021,569
May 02, 20240.11000.11500.11000.11000.11007,810
May 01, 20240.12000.12000.11000.11000.11004,033
Apr 30, 20240.12000.12000.11000.11000.110032,935
Apr 29, 20240.12000.12000.11500.11500.115031,500
Apr 26, 20240.11000.11500.11000.11000.110049,938
Apr 25, 20240.11500.11500.10000.11000.1100100,700
Apr 24, 20240.11500.11500.11000.11000.110087,000
Apr 23, 20240.09500.10000.09500.10000.10005,522
Apr 22, 20240.08000.10000.08000.09000.0900373,474
Apr 19, 20240.08500.09000.08000.08500.085089,140
Apr 18, 20240.09000.09000.09000.09000.090014,172
Apr 17, 20240.10000.10000.09000.09000.090090,785
Apr 16, 20240.09500.10000.09000.10000.100024,160
Apr 15, 20240.11000.11000.10000.10000.100059,050
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...