Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamesquare Esports Inc (OP: GMSQF )

0.1350 UNCHANGED
Last Price Updated: 3:57 PM EDT, Apr 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.0832 0.0832 0.0750 0.0806 400,458 -0.01(-10.44%)
Jan 30, 2023 0.0822 0.0900 0.0800 0.0900 15,136 +0.00(+0.00%)
Jan 27, 2023 0.0865 0.0900 0.0826 0.0900 140,104 +0.00(+4.65%)
Jan 26, 2023 0.0822 0.0860 0.0820 0.0860 112,050 +0.00(+6.04%)
Jan 25, 2023 0.0766 0.0825 0.0766 0.0811 50,896 -0.00(-4.59%)
Jan 24, 2023 0.0814 0.0860 0.0814 0.0850 5,350 +0.01(+6.25%)
Jan 23, 2023 0.0828 0.0850 0.0784 0.0800 218,012 -0.01(-6.98%)
Jan 20, 2023 0.0860 0.0860 0.0860 0.0860 1,179 -0.00(-3.91%)
Jan 19, 2023 0.0900 0.0900 0.0800 0.0895 203,279 -0.00(-4.18%)
Jan 18, 2023 0.0969 0.0996 0.0917 0.0934 92,000 +0.00(+3.78%)
Jan 17, 2023 0.0914 0.1000 0.0892 0.0900 53,455 -0.01(-7.22%)
Jan 13, 2023 0.1000 0.1040 0.0900 0.0970 77,722 -0.00(-3.00%)
Jan 12, 2023 0.1019 0.1055 0.1000 0.1000 251,211 +0.00(+2.04%)
Jan 11, 2023 0.0934 0.1000 0.0883 0.0980 174,011 +0.01(+8.89%)
Jan 10, 2023 0.0825 0.0920 0.0825 0.0900 21,120 -0.00(-4.26%)
Jan 09, 2023 0.0940 0.0950 0.0940 0.0940 7,058 -0.00(-0.95%)
Jan 06, 2023 0.0900 0.0949 0.0900 0.0949 124,389 +0.01(+6.63%)
Jan 05, 2023 0.0883 0.0900 0.0874 0.0890 106,000 -0.00(-3.26%)
Jan 04, 2023 0.0875 0.0920 0.0875 0.0920 53,666 +0.01(+5.75%)
Jan 03, 2023 0.0810 0.0932 0.0810 0.0870 4,824 -0.01(-6.25%)
Dec 30, 2022 0.0883 0.0950 0.0856 0.0928 50,422 +0.01(+15.86%)
Dec 29, 2022 0.0800 0.0890 0.0752 0.0801 23,309 -0.00(-2.32%)
Dec 28, 2022 0.0873 0.0925 0.0820 0.0820 27,021 -0.01(-13.68%)
Dec 27, 2022 0.0811 0.0956 0.0811 0.0950 17,452 +0.00(+4.40%)
Dec 23, 2022 0.0910 0.1025 0.0910 0.0910 118,700 +0.00(+0.11%)
Dec 22, 2022 0.1060 0.1060 0.0909 0.0909 39,452 -0.00(-3.30%)
Dec 21, 2022 0.1040 0.1056 0.0940 0.0940 45,100 -0.01(-8.29%)
Dec 20, 2022 0.1045 0.1045 0.0963 0.1025 157,649 +0.00(+0.00%)
Dec 19, 2022 0.1137 0.1137 0.1025 0.1025 246,943 -0.01(-10.87%)
Dec 16, 2022 0.1070 0.1160 0.1024 0.1150 397,751 +0.01(+6.58%)
Dec 15, 2022 0.0957 0.1099 0.0921 0.1079 774,880 +0.01(+7.90%)
Dec 14, 2022 0.0586 0.1000 0.0586 0.1000 584,532 +0.02(+25.00%)
Dec 13, 2022 0.1000 0.1100 0.0614 0.0800 1,041,741 -0.02(-19.19%)
Dec 12, 2022 0.0606 0.0990 0.0578 0.0990 1,594,518 +0.04(+70.69%)
Dec 09, 2022 0.0638 0.0638 0.0580 0.0580 59,601 -0.00(-1.19%)
Dec 08, 2022 0.0590 0.0670 0.0573 0.0587 212,864 +0.00(+1.03%)
Dec 07, 2022 0.0451 0.0630 0.0451 0.0581 493,803 -0.00(-7.63%)
Dec 06, 2022 0.0640 0.0640 0.0580 0.0629 26,110 +0.00(+1.62%)
Dec 05, 2022 0.0669 0.0669 0.0618 0.0619 5,213 -0.01(-9.24%)
Dec 02, 2022 0.0682 0.0705 0.0679 0.0682 56,967 -0.00(-0.15%)
Dec 01, 2022 0.0740 0.0740 0.0683 0.0683 12,004 -0.00(-3.12%)
Nov 30, 2022 0.0700 0.0712 0.0625 0.0705 320,093 -0.00(-4.08%)
Nov 29, 2022 0.0724 0.0735 0.0710 0.0735 38,644 +0.00(+1.80%)
Nov 28, 2022 0.0700 0.0760 0.0700 0.0722 11,086 -0.00(-0.41%)
Nov 25, 2022 0.0740 0.0740 0.0725 0.0725 21,041 -0.00(-1.63%)
Nov 23, 2022 0.0780 0.0780 0.0737 0.0737 22,501 -0.00(-5.15%)
Nov 22, 2022 0.0700 0.0780 0.0700 0.0777 49,750 +0.01(+7.77%)
Nov 21, 2022 0.0740 0.0768 0.0701 0.0721 139,161 -0.00(-4.38%)
Nov 18, 2022 0.0742 0.0760 0.0742 0.0754 7,600 +0.00(+2.17%)
Nov 17, 2022 0.0750 0.0820 0.0738 0.0738 101,749 -0.00(-5.99%)
Nov 16, 2022 0.0715 0.0801 0.0680 0.0785 621,928 +0.01(+14.26%)
Nov 15, 2022 0.0750 0.0758 0.0650 0.0687 270,202 +0.01(+8.70%)
Nov 14, 2022 0.0635 0.0635 0.0608 0.0632 35,100 +0.00(+5.69%)
Nov 11, 2022 0.0586 0.0640 0.0586 0.0598 119,802 -0.00(-2.29%)
Nov 10, 2022 0.0608 0.0635 0.0548 0.0612 107,478 -0.00(-2.08%)
Nov 09, 2022 0.0580 0.0625 0.0580 0.0625 142,503 -0.00(-3.85%)
Nov 08, 2022 0.0701 0.0720 0.0600 0.0650 71,546 -0.01(-13.33%)
Nov 07, 2022 0.0700 0.0775 0.0700 0.0750 289,031 +0.00(+7.14%)
Nov 04, 2022 0.0651 0.0700 0.0627 0.0700 104,200 +0.00(+1.45%)
Nov 03, 2022 0.0643 0.0690 0.0643 0.0690 73,632 +0.00(+3.14%)
Nov 02, 2022 0.0674 0.0699 0.0625 0.0669 136,854 -0.00(-4.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.