Canada markets closed

Esports Entertainment Group, Inc. (GMBL)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.62000.0000 (0.00%)
At close: 03:49PM EDT
Time Period:
May 14, 2023 - May 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 14, 20240.74000.74000.62000.62000.62003,603
May 13, 20240.74000.74000.62000.62000.62002,300
May 10, 20240.61000.61000.61000.61000.61004,500
May 09, 20240.70000.70000.61000.61000.61008,600
May 08, 20240.70000.70000.70000.70000.7000900
May 07, 20240.69400.73000.65600.68000.68005,600
May 06, 20240.65000.70000.65000.70000.70001,500
May 03, 20240.60000.75000.60000.71000.71007,000
May 02, 20240.56000.78000.56000.60000.60002,500
May 01, 20240.75400.77000.74000.74000.7400900
Apr 30, 20240.81000.81000.62100.79000.79002,700
Apr 29, 20240.70000.73000.51000.65000.650015,500
Apr 26, 20240.70100.80000.70100.78000.78002,100
Apr 25, 20240.70000.79000.64000.64500.64507,600
Apr 24, 20240.80000.80000.63000.64100.64101,500
Apr 23, 20240.66400.79000.66400.79000.790010,900
Apr 22, 20240.75000.80000.66400.68900.68907,700
Apr 19, 20240.77000.77000.65000.75000.75003,400
Apr 18, 20240.76000.76000.66000.75000.75008,500
Apr 17, 20240.78000.82000.72000.72000.72004,200
Apr 16, 20240.85000.85000.72000.78000.78005,200
Apr 15, 20240.81000.83000.70500.78000.78006,900
Apr 12, 20240.85000.85000.77000.80000.80005,500
Apr 11, 20240.81500.85000.80000.80000.80002,800
Apr 10, 20240.82000.84000.81500.84000.84002,100
Apr 09, 20240.85000.85000.83000.83000.830010,700
Apr 08, 20240.82000.85000.82000.84400.84407,800
Apr 05, 20240.83000.83000.81000.82400.82402,900
Apr 04, 20240.83000.83000.78000.82000.82005,900
Apr 03, 20240.81000.83000.80000.80000.80005,300
Apr 02, 20240.83100.86000.80600.80600.806011,300
Apr 01, 20240.83100.87400.83100.83100.831016,800
Mar 28, 20240.85300.87500.83100.85400.854012,900
Mar 27, 20240.84100.86500.83100.83100.831022,200
Mar 26, 20240.84000.90000.84000.84100.84104,000
Mar 25, 20240.95000.95000.84000.84000.840036,900
Mar 22, 20240.87000.93000.85000.85000.85009,700
Mar 21, 20240.92000.98000.85000.87000.87003,900
Mar 20, 20240.86000.94000.85000.85000.85007,300
Mar 19, 20240.99000.99000.89000.89000.89008,200
Mar 18, 20240.95001.00000.93000.96000.96005,800
Mar 15, 20240.89001.09000.86000.95000.950029,100
Mar 14, 20240.98800.98800.87000.89700.89704,700
Mar 13, 20240.99000.99000.87000.89000.89002,500
Mar 12, 20240.96000.97800.87000.92000.92006,000
Mar 11, 20240.93001.02000.93000.96000.96008,000
Mar 08, 20240.82001.10000.82000.91000.910020,500
Mar 07, 20240.87500.92500.85000.86000.86009,900
Mar 06, 20240.93000.95000.85000.85000.850012,200
Mar 05, 20240.82000.95000.82000.95000.950017,000
Mar 04, 20240.94000.99500.81000.81000.810025,900
Mar 01, 20241.02501.03000.91000.96000.960020,100
Feb 29, 20241.07001.08001.02001.02001.020014,300
Feb 28, 20241.02001.15000.90001.07001.070035,200
Feb 27, 20241.32001.32001.08001.09001.090045,500
Feb 26, 20241.31001.47001.22001.32001.320045,100
Feb 23, 20241.80001.84001.48001.55001.550060,400
Feb 22, 20241.80002.35001.65001.84001.840065,200
Feb 21, 20241.50002.60000.55002.58002.5800421,900
Feb 20, 20241.62001.88001.08001.86001.8600488,500
Feb 16, 20241.62001.68001.55001.57501.575077,700
Feb 15, 20241.72001.86001.56001.61001.6100158,300
Feb 14, 20241.38001.88001.31001.82001.8200350,900
Feb 13, 20242.34002.38401.81001.85001.8500255,900
Feb 12, 20242.56002.64002.26002.38002.3800151,800
Feb 09, 20242.64002.70702.50002.53502.535083,700
Feb 08, 20242.35002.60902.35002.53002.5300194,200
Feb 07, 20242.71002.71002.43002.45002.4500120,900
Feb 06, 20243.03003.07802.62002.66002.6600151,700
Feb 05, 20243.19003.47002.95003.08003.0800261,000
Feb 02, 20242.92003.50002.80003.23003.2300660,700
Feb 01, 20242.57002.89002.50002.79002.7900410,900
Jan 31, 20242.94003.00002.41002.46002.4600517,200
Jan 30, 20242.23004.15002.22003.30003.30006,566,800
Jan 29, 20242.34002.41002.16002.22002.2200177,100
Jan 26, 20241.94002.50001.93902.36002.3600558,000
Jan 25, 20242.17002.28001.92001.93001.9300155,300
Jan 24, 20242.26002.40002.13002.17002.1700105,400
Jan 23, 20242.09002.40002.02002.24002.2400565,200
Jan 22, 20242.13002.15002.01002.11002.1100128,100
Jan 19, 20242.26002.45902.02002.02002.0200229,100
Jan 18, 20242.46002.46002.25002.26002.2600118,200
Jan 17, 20242.86002.87902.37002.42002.4200194,300
Jan 16, 20242.88003.05002.71002.94002.9400278,300
Jan 12, 20243.12004.68002.81002.88002.88002,817,600
Jan 11, 20243.13003.24002.90003.12003.1200254,800
Jan 10, 20243.21003.27003.03003.14003.1400169,500
Jan 09, 20243.17003.38003.07003.33003.3300258,600
Jan 08, 20243.38003.53003.15003.16003.1600179,400
Jan 05, 20243.24003.50003.17003.38003.3800214,300
Jan 04, 20243.28003.44003.16003.32003.3200233,900
Jan 03, 20243.74003.74003.42003.46003.4600205,500
Jan 02, 20243.91003.95003.70103.80003.8000250,300
Dec 29, 20234.20004.25003.62003.95003.9500341,900
Dec 28, 20234.42004.85003.93004.12004.1200701,800
Dec 27, 20234.74004.75204.15004.45004.4500630,500
Dec 26, 20236.29006.45004.88004.91004.91001,649,300
Dec 22, 20236.08009.50004.72006.91006.910017,739,400
Dec 22, 20231:400 Stock Split
Dec 21, 20234.00004.40003.20004.40004.4000565,140
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...