Good Gamer Entertainment Inc. (GOOD.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.1200

-0.0100

(-7.69%)

At close: 01:33PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.1200	0.1200	0.1200	0.1200	0.1200	1,100
Apr 24, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Apr 23, 2024	0.1300	0.1600	0.1250	0.1300	0.1300	579,000
Apr 22, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	1,250
Apr 19, 2024	0.1600	0.1600	0.1600	0.1600	0.1600	27,684
Apr 18, 2024	0.1250	0.1250	0.1250	0.1250	0.1250	-
Apr 17, 2024	0.1250	0.1250	0.1250	0.1250	0.1250	40,000
Apr 16, 2024	0.1300	0.1300	0.1300	0.1300	0.1300	-
Apr 15, 2024	0.1350	0.1350	0.1300	0.1300	0.1300	35,413
Apr 12, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	-
Apr 11, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	-
Apr 10, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	-
Apr 09, 2024	0.1400	0.1400	0.1200	0.1400	0.1400	68,549
Apr 08, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	11,926
Apr 05, 2024	0.1400	0.1400	0.1250	0.1250	0.1250	11,434
Apr 04, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	-
Apr 03, 2024	0.1600	0.1600	0.1500	0.1500	0.1500	67,025
Apr 02, 2024	0.1500	0.1500	0.1500	0.1500	0.1500	20,000
Apr 01, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	-
Mar 28, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	1,550
Mar 27, 2024	0.1300	0.1400	0.1300	0.1400	0.1400	76,713
Mar 26, 2024	0.1350	0.1350	0.1200	0.1350	0.1350	84,200
Mar 25, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	7,461
Mar 22, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	4,000
Mar 21, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	3,729
Mar 20, 2024	0.1400	0.1400	0.1400	0.1400	0.1400	7,000
Mar 19, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	-
Mar 18, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	-
Mar 15, 2024	0.1400	0.1400	0.1350	0.1350	0.1350	107,173
Mar 14, 2024	0.1400	0.1400	0.1300	0.1300	0.1300	9,937
Mar 13, 2024	0.1400	0.1500	0.1400	0.1500	0.1500	12,387
Mar 12, 2024	0.1450	0.1500	0.1350	0.1400	0.1400	122,119
Mar 11, 2024	0.1350	0.1350	0.1350	0.1350	0.1350	1,719
Mar 08, 2024	0.1400	0.1400	0.1200	0.1400	0.1400	60,012
Mar 07, 2024	0.1000	0.1350	0.1000	0.1350	0.1350	111,166
Mar 06, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	2,500
Mar 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,290
Mar 04, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	-
Mar 01, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	5,268
Feb 29, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Feb 28, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Feb 27, 2024	0.0650	0.0850	0.0650	0.0850	0.0850	6,500
Feb 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Feb 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Feb 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Feb 21, 2024	0.0700	0.0700	0.0650	0.0700	0.0700	19,520
Feb 20, 2024	0.0850	0.0850	0.0850	0.0850	0.0850	-
Feb 16, 2024	0.0950	0.0950	0.0850	0.0850	0.0850	9,521
Feb 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	34,000
Feb 14, 2024	0.0950	0.0950	0.0700	0.0750	0.0750	25,700
Feb 13, 2024	0.0800	0.1000	0.0750	0.1000	0.1000	51,000
Feb 12, 2024	0.1050	0.1050	0.0850	0.0850	0.0850	61,487
Feb 09, 2024	0.0450	0.1050	0.0450	0.0850	0.0850	496,802
Feb 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 07, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,000
Feb 06, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	6,000
Feb 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	44,400
Feb 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	211,000
Jan 31, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 30, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 29, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,000
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	4,000
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	3,080
Jan 22, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	1,700
Jan 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	5,400
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	-
Jan 12, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Jan 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	15,000
Jan 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 29, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 27, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	80,099
Dec 22, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	-
Dec 21, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	71,000
Dec 20, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	27,000
Dec 19, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	2,000
Dec 18, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	25,000
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	99,999
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	64,167
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 06, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Dec 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Dec 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	5,000
Dec 01, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7321-0.0003(-0.04%)

CRUDE OIL83.84+0.27(+0.32%)

Bitcoin CAD88,012.35+268.85(+0.31%)

Good Gamer Entertainment Inc. (GOOD.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7321
-0.0003(-0.04%)

CRUDE OIL
83.84
+0.27(+0.32%)

Bitcoin CAD
88,012.35
+268.85(+0.31%)