Esports Entertainment Group, Inc. (GMBLP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.2000

-0.0240

(-10.71%)

At close: 03:15PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.2000	0.2225	0.2000	0.2000	0.2000	571
May 03, 2024	0.2240	0.2240	0.2240	0.2240	0.2240	700
May 02, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	200
May 01, 2024	0.2170	0.2170	0.2100	0.2100	0.2100	1,100
Apr 30, 2024	0.2270	0.2270	0.2270	0.2270	0.2270	200
Apr 29, 2024	0.2300	0.2350	0.2300	0.2350	0.2350	9,700
Apr 26, 2024	0.2270	0.2270	0.2270	0.2270	0.2270	100
Apr 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Apr 24, 2024	0.2200	0.2900	0.2200	0.2900	0.2900	400
Apr 23, 2024	0.2000	0.2900	0.2000	0.2900	0.2900	1,500
Apr 22, 2024	0.3200	0.3200	0.2000	0.2000	0.2000	7,600
Apr 19, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	200
Apr 18, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 17, 2024	0.2290	0.2290	0.2000	0.2000	0.2000	2,700
Apr 16, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Apr 15, 2024	0.2000	0.2200	0.2000	0.2200	0.2200	600
Apr 12, 2024	0.3300	0.3300	0.2000	0.2000	0.2000	1,000
Apr 11, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	300
Apr 10, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	300
Apr 09, 2024	0.2250	0.3150	0.2000	0.2000	0.2000	1,300
Apr 08, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 05, 2024	0.2000	0.2000	0.2000	0.2000	0.2000	-
Apr 04, 2024	0.3020	0.3200	0.2000	0.2000	0.2000	3,900
Apr 03, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	600
Apr 02, 2024	0.2000	0.3300	0.2000	0.3300	0.3300	500
Apr 01, 2024	0.2680	0.2680	0.2130	0.2200	0.2200	10,600
Mar 28, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 27, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	-
Mar 26, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	700
Mar 25, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	100
Mar 22, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	100
Mar 21, 2024	0.2500	0.2500	0.2500	0.2500	0.2500	200
Mar 20, 2024	0.2940	0.5460	0.2500	0.2750	0.2750	3,500
Mar 19, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 18, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	-
Mar 15, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	2,700
Mar 14, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Mar 13, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Mar 12, 2024	0.2200	0.2200	0.2200	0.2200	0.2200	1,400
Mar 11, 2024	0.2430	0.2440	0.2250	0.2250	0.2250	900
Mar 08, 2024	0.2300	0.2300	0.2300	0.2300	0.2300	4,000
Mar 07, 2024	0.3000	0.3000	0.2200	0.2250	0.2250	9,700
Mar 06, 2024	0.3500	0.3500	0.3000	0.3000	0.3000	5,900
Mar 05, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	100
Mar 04, 2024	0.2260	0.3000	0.2260	0.2500	0.2500	10,600
Mar 01, 2024	0.3260	0.3260	0.2440	0.2440	0.2440	7,300
Feb 29, 2024	0.3500	0.3500	0.3000	0.3260	0.3260	12,200
Feb 28, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	200
Feb 27, 2024	0.4000	0.6000	0.3500	0.4500	0.4500	10,700
Feb 26, 2024	0.4000	0.6490	0.4000	0.4000	0.4000	11,000
Feb 23, 2024	0.3800	0.6000	0.3800	0.6000	0.6000	1,000
Feb 22, 2024	0.2900	0.5990	0.2800	0.5990	0.5990	3,100
Feb 21, 2024	0.5000	0.6600	0.2200	0.2750	0.2750	1,500
Feb 20, 2024	0.7500	0.8400	0.6600	0.6600	0.6600	6,700
Feb 16, 2024	0.8120	0.8300	0.7580	0.7850	0.7850	2,900
Feb 15, 2024	0.8270	0.8270	0.8120	0.8120	0.8120	1,900
Feb 14, 2024	0.9000	0.9000	0.8000	0.8150	0.8150	12,300
Feb 13, 2024	0.8500	1.1400	0.8000	1.1400	1.1400	16,700
Feb 12, 2024	0.9000	0.9000	0.8500	0.8500	0.8500	11,300
Feb 09, 2024	1.1000	1.1000	0.9000	0.9000	0.9000	30,300
Feb 08, 2024	1.4300	1.4490	1.0260	1.0600	1.0600	11,100
Feb 07, 2024	1.3300	1.3800	1.1200	1.2000	1.2000	3,200
Feb 06, 2024	1.5000	1.5100	1.3800	1.3800	1.3800	4,800
Feb 05, 2024	1.5800	1.6200	1.5500	1.5500	1.5500	2,600
Feb 02, 2024	1.8400	1.8400	1.6500	1.6500	1.6500	2,800
Feb 01, 2024	1.8400	1.8400	1.6300	1.7260	1.7260	10,100
Jan 31, 2024	1.6300	1.7500	1.6300	1.7500	1.7500	600
Jan 30, 2024	1.5400	1.9800	1.5000	1.6600	1.6600	5,400
Jan 29, 2024	1.7500	1.8500	1.4700	1.7410	1.7410	7,900
Jan 26, 2024	1.6810	1.8500	1.6390	1.6500	1.6500	5,600
Jan 25, 2024	1.7100	1.9700	1.4000	1.6800	1.6800	19,200
Jan 24, 2024	2.1300	2.1300	1.5100	1.7100	1.7100	16,600
Jan 23, 2024	2.6400	2.6400	2.1000	2.1000	2.1000	16,300
Jan 22, 2024	2.1800	2.2200	2.1800	2.1800	2.1800	17,900
Jan 19, 2024	2.1900	2.2510	2.1900	2.1900	2.1900	700
Jan 18, 2024	2.1800	2.4000	2.1800	2.2610	2.2610	8,000
Jan 17, 2024	2.3700	2.3700	2.2500	2.2500	2.2500	800
Jan 16, 2024	2.3700	2.4700	2.1600	2.3000	2.3000	8,200
Jan 12, 2024	2.2600	2.5950	2.2100	2.3000	2.3000	23,600
Jan 11, 2024	2.2500	2.4800	2.2500	2.4160	2.4160	2,600
Jan 10, 2024	2.6700	2.6700	2.2400	2.4300	2.4300	6,800
Jan 09, 2024	2.6200	2.7500	2.1800	2.4130	2.4130	6,600
Jan 08, 2024	2.3100	2.7200	2.0600	2.1890	2.1890	10,200
Jan 05, 2024	2.5500	2.7500	1.9850	2.3600	2.3600	11,900
Jan 04, 2024	2.4400	2.4400	1.8200	2.4100	2.4100	14,100
Jan 03, 2024	2.4000	3.0000	2.4000	2.4200	2.4200	26,000
Jan 02, 2024	2.2600	2.6800	2.2300	2.4000	2.4000	23,600
Dec 29, 2023	3.3100	3.4000	2.1200	2.7100	2.7100	55,400
Dec 28, 2023	3.5000	3.7500	3.1950	3.2200	3.2200	33,800
Dec 27, 2023	2.6600	3.7700	2.3500	3.1700	3.1700	89,800
Dec 26, 2023	1.5600	2.5000	1.3500	2.0100	2.0100	57,700
Dec 22, 2023	1.2900	1.4500	1.2200	1.3060	1.3060	48,800
Dec 21, 2023	0.8900	1.0800	0.8900	1.0750	1.0750	11,100
Dec 20, 2023	0.8400	1.0500	0.8400	1.0380	1.0380	15,600
Dec 19, 2023	0.9500	0.9500	0.8400	0.8400	0.8400	11,400
Dec 18, 2023	0.9840	1.1500	0.8000	0.9800	0.9800	56,700
Dec 15, 2023	1.4100	1.4100	1.2000	1.2400	1.2400	15,300
Dec 14, 2023	1.3800	1.9600	1.3800	1.4100	1.4100	24,000
Dec 13, 2023	1.7900	1.7900	0.7000	1.1500	1.1500	78,100
Dec 12, 2023	2.2400	2.7000	1.1700	1.6500	1.6500	47,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316-0.0005(-0.07%)

CRUDE OIL78.89+0.41(+0.52%)

Bitcoin CAD86,314.76-1,196.48(-1.37%)

Esports Entertainment Group, Inc. (GMBLP)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
-0.0005(-0.07%)

CRUDE OIL
78.89
+0.41(+0.52%)

Bitcoin CAD
86,314.76
-1,196.48(-1.37%)