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

Motorsport Games Inc Cl A (NQ: MSGM )

2.830 +0.030 (+1.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 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 (%)
May 17, 2024 2.780 2.930 2.700 2.830 33,560 +0.03(+1.07%)
May 16, 2024 2.720 2.800 2.710 2.800 17,143 +0.08(+2.94%)
May 15, 2024 2.740 2.830 2.670 2.720 6,252 -0.02(-0.73%)
May 14, 2024 2.590 2.750 2.590 2.740 26,431 +0.15(+5.79%)
May 13, 2024 2.620 2.840 2.510 2.590 42,022 -0.11(-4.07%)
May 10, 2024 2.970 2.970 2.600 2.700 67,547 -0.22(-7.53%)
May 09, 2024 3.140 3.600 2.820 2.920 335,617 -0.38(-11.52%)
May 08, 2024 2.900 3.750 2.800 3.300 988,054 +0.29(+9.63%)
May 07, 2024 2.350 3.500 2.290 3.010 6,538,748 +0.74(+32.60%)
May 06, 2024 2.270 2.350 2.260 2.270 9,861 -0.01(-0.44%)
May 03, 2024 2.350 2.350 2.270 2.280 5,519 -0.02(-0.87%)
May 02, 2024 2.330 2.331 2.270 2.300 6,402 +0.01(+0.44%)
May 01, 2024 2.270 2.320 2.270 2.290 4,835 +0.04(+1.78%)
Apr 30, 2024 2.400 2.400 2.250 2.250 7,950 -0.23(-9.27%)
Apr 29, 2024 2.500 2.500 2.410 2.480 5,338 -0.10(-3.88%)
Apr 26, 2024 2.480 2.580 2.385 2.580 8,565 +0.06(+2.38%)
Apr 25, 2024 2.550 2.619 2.480 2.520 11,971 -0.10(-3.82%)
Apr 24, 2024 2.530 2.725 2.530 2.620 35,666 +0.00(+0.00%)
Apr 23, 2024 2.670 2.670 2.550 2.620 9,605 +0.04(+1.55%)
Apr 22, 2024 2.680 2.710 2.540 2.580 8,086 -0.08(-3.01%)
Apr 19, 2024 2.450 2.670 2.392 2.660 14,072 +0.17(+6.83%)
Apr 18, 2024 2.330 2.520 2.300 2.490 116,448 +0.12(+5.06%)
Apr 17, 2024 2.430 2.440 2.300 2.370 29,392 -0.09(-3.66%)
Apr 16, 2024 2.550 2.551 2.320 2.460 70,115 -0.13(-5.02%)
Apr 15, 2024 2.790 2.905 2.540 2.590 39,781 -0.20(-7.17%)
Apr 12, 2024 2.910 3.200 2.650 2.790 120,688 -0.42(-13.08%)
Apr 11, 2024 3.000 3.500 2.890 3.210 449,119 +0.29(+9.93%)
Apr 10, 2024 2.590 3.200 2.480 2.920 860,875 +0.27(+10.19%)
Apr 09, 2024 2.210 4.160 2.210 2.650 12,088,505 +0.54(+25.59%)
Apr 08, 2024 2.000 2.260 2.000 2.110 10,820 +0.11(+5.50%)
Apr 05, 2024 2.120 2.120 2.000 2.000 9,498 -0.05(-2.44%)
Apr 04, 2024 2.080 2.110 2.040 2.050 5,425 -0.03(-1.44%)
Apr 03, 2024 2.120 2.143 2.040 2.080 6,121 -0.01(-0.48%)
Apr 02, 2024 2.050 2.170 2.050 2.090 15,186 -0.10(-4.78%)
Apr 01, 2024 2.180 2.250 2.090 2.195 19,194 +0.08(+4.03%)
Mar 28, 2024 2.110 2.155 2.110 2.110 3,909 +0.05(+2.43%)
Mar 27, 2024 2.190 2.194 2.020 2.060 10,523 -0.11(-5.06%)
Mar 26, 2024 2.190 2.190 2.130 2.170 8,967 -0.04(-1.82%)
Mar 25, 2024 2.215 2.250 2.165 2.210 2,161 +0.00(+0.00%)
Mar 22, 2024 2.110 2.300 2.110 2.210 5,150 -0.04(-1.78%)
Mar 21, 2024 2.107 2.250 2.107 2.250 6,566 +0.09(+4.12%)
Mar 20, 2024 2.168 2.200 2.160 2.161 3,286 -0.04(-1.77%)
Mar 19, 2024 2.160 2.260 2.160 2.200 3,037 +0.02(+0.92%)
Mar 18, 2024 2.180 2.290 2.144 2.180 9,975 +0.07(+3.32%)
Mar 15, 2024 2.150 2.200 2.100 2.110 16,465 +0.00(+0.00%)
Mar 14, 2024 2.150 2.200 2.100 2.110 5,894 -0.09(-4.14%)
Mar 13, 2024 2.130 2.220 2.121 2.201 10,601 +0.00(+0.05%)
Mar 12, 2024 2.230 2.280 2.140 2.200 18,967 +0.00(+0.00%)
Mar 11, 2024 2.200 2.250 2.200 2.200 5,297 -0.01(-0.45%)
Mar 08, 2024 2.320 2.380 2.210 2.210 9,615 -0.09(-3.91%)
Mar 07, 2024 2.270 2.300 2.259 2.300 4,069 +0.01(+0.44%)
Mar 06, 2024 2.220 2.316 2.220 2.290 4,472 -0.00(-0.20%)
Mar 05, 2024 2.330 2.440 2.241 2.295 6,213 +0.04(+1.97%)
Mar 04, 2024 2.230 2.359 2.230 2.250 7,176 +0.03(+1.36%)
Mar 01, 2024 2.340 2.370 2.220 2.220 6,863 +0.00(+0.00%)
Feb 29, 2024 2.340 2.340 2.220 2.220 17,252 -0.16(-6.72%)
Feb 28, 2024 2.277 2.400 2.277 2.380 5,970 +0.05(+2.16%)
Feb 27, 2024 2.350 2.527 2.230 2.330 33,051 -0.10(-4.13%)
Feb 26, 2024 2.390 2.440 2.390 2.430 5,566 +0.02(+0.83%)
Feb 23, 2024 2.730 2.740 2.360 2.410 19,582 -0.18(-6.95%)
Feb 22, 2024 2.670 2.710 2.520 2.590 14,988 -0.18(-6.49%)
Feb 21, 2024 2.620 2.870 2.610 2.770 10,443 +0.17(+6.54%)
Feb 20, 2024 2.590 3.000 2.560 2.600 65,151 +0.06(+2.36%)
Feb 16, 2024 2.630 2.846 2.520 2.540 8,410 -0.03(-1.17%)
Feb 15, 2024 2.400 3.050 2.295 2.570 110,255 +0.28(+12.23%)
Feb 14, 2024 2.250 2.310 2.230 2.290 15,962 +0.02(+0.88%)
Feb 13, 2024 2.400 2.400 2.250 2.270 8,306 -0.04(-1.73%)
Feb 12, 2024 2.480 2.480 2.250 2.310 24,756 -0.02(-0.86%)
Feb 09, 2024 2.310 2.330 2.275 2.330 19,458 +0.00(+0.00%)
Feb 08, 2024 2.450 2.600 2.300 2.330 29,865 -0.22(-8.63%)
Feb 07, 2024 2.830 2.830 2.320 2.550 27,446 +0.09(+3.66%)
Feb 06, 2024 2.840 2.840 2.430 2.460 2,650 -0.12(-4.65%)
Feb 05, 2024 2.560 2.580 2.427 2.580 2,197 +0.08(+3.20%)
Feb 02, 2024 2.660 2.680 2.480 2.500 2,512 -0.05(-1.96%)
Feb 01, 2024 2.500 2.550 2.500 2.550 2,647 +0.10(+4.04%)
Jan 31, 2024 2.718 2.747 2.420 2.451 6,719 +0.01(+0.45%)
Jan 30, 2024 2.480 2.820 2.420 2.440 11,094 -0.14(-5.43%)
Jan 29, 2024 2.500 2.600 2.500 2.580 1,790 +0.02(+0.59%)
Jan 26, 2024 2.670 2.856 2.507 2.565 3,889 -0.12(-4.65%)
Jan 25, 2024 2.500 2.705 2.400 2.690 15,710 -0.04(-1.51%)
Jan 24, 2024 2.600 2.882 2.500 2.731 10,107 -0.03(-1.01%)
Jan 23, 2024 2.740 2.870 2.540 2.759 3,418 +0.11(+4.31%)
Jan 22, 2024 2.740 2.740 2.620 2.645 3,854 +0.15(+5.80%)
Jan 19, 2024 2.620 2.740 2.500 2.500 6,887 +0.00(+0.00%)
Jan 18, 2024 2.500 2.590 2.410 2.500 13,859 +0.00(+0.00%)
Jan 17, 2024 2.564 2.625 2.500 2.500 8,182 -0.27(-9.75%)
Jan 16, 2024 2.600 3.050 2.590 2.770 3,683 -0.01(-0.36%)
Jan 12, 2024 2.580 2.780 2.560 2.780 8,172 +0.03(+1.09%)
Jan 11, 2024 2.840 2.840 2.640 2.750 15,423 -0.08(-2.83%)
Jan 10, 2024 3.110 3.110 2.730 2.830 10,233 -0.21(-6.76%)
Jan 09, 2024 2.800 3.035 2.700 3.035 3,014 +0.17(+5.94%)
Jan 08, 2024 2.770 2.960 2.635 2.865 6,490 +0.16(+5.72%)
Jan 05, 2024 2.758 2.840 2.634 2.710 2,842 -0.06(-1.99%)
Jan 04, 2024 2.810 2.810 2.700 2.765 8,781 +0.01(+0.18%)
Jan 03, 2024 2.630 2.760 2.630 2.760 2,404 -0.16(-5.32%)
Jan 02, 2024 3.010 3.080 2.575 2.915 35,765 -0.17(-5.66%)
Dec 29, 2023 3.230 3.290 2.889 3.090 34,179 -0.18(-5.50%)
Dec 28, 2023 3.220 3.690 3.120 3.270 89,773 +0.15(+4.81%)
Dec 27, 2023 2.650 3.355 2.590 3.120 106,716 +0.55(+21.40%)
Dec 26, 2023 2.610 2.620 2.500 2.570 38,105 -0.09(-3.38%)
Dec 22, 2023 2.900 3.026 2.590 2.660 78,651 -0.24(-8.28%)
Dec 21, 2023 2.410 3.149 2.233 2.900 125,083 +0.60(+25.92%)
Dec 20, 2023 2.490 2.490 2.302 2.303 15,723 -0.19(-7.51%)
Dec 19, 2023 2.456 2.490 2.350 2.490 9,286 +0.12(+4.92%)
Dec 18, 2023 2.380 2.500 2.220 2.373 23,030 +0.00(+0.14%)
Dec 15, 2023 2.180 2.400 2.140 2.370 33,735 +0.19(+8.72%)
Dec 14, 2023 2.170 2.300 2.170 2.180 15,996 -0.02(-0.77%)
Dec 13, 2023 2.300 2.300 2.180 2.197 9,751 -0.06(-2.57%)
Dec 12, 2023 2.420 2.475 2.100 2.255 37,269 -0.22(-8.89%)
Dec 11, 2023 2.400 2.550 2.400 2.475 3,631 +0.06(+2.27%)
Dec 08, 2023 2.450 2.592 2.420 2.420 6,196 -0.08(-3.20%)
Dec 07, 2023 2.530 2.538 2.410 2.500 7,041 -0.01(-0.40%)
Dec 06, 2023 2.690 2.690 2.440 2.510 4,750 -0.07(-2.71%)
Dec 05, 2023 2.640 2.680 2.550 2.580 5,875 -0.12(-4.43%)
Dec 04, 2023 2.560 2.740 2.478 2.700 8,477 +0.05(+1.88%)
Dec 01, 2023 2.640 2.740 2.605 2.650 9,498 -0.10(-3.64%)
Nov 30, 2023 3.030 3.030 2.592 2.750 18,299 +0.24(+9.56%)
Nov 29, 2023 2.450 2.710 2.400 2.510 27,738 +0.12(+5.02%)
Nov 28, 2023 2.350 2.430 2.350 2.390 5,808 +0.02(+0.84%)
Nov 27, 2023 2.420 2.500 2.350 2.370 10,408 -0.11(-4.44%)
Nov 24, 2023 2.400 2.500 2.368 2.480 3,040 +0.08(+3.33%)
Nov 22, 2023 2.400 2.500 2.390 2.400 2,804 +0.00(+0.00%)
Nov 21, 2023 2.480 2.540 2.360 2.400 18,856 -0.02(-1.03%)
Nov 20, 2023 2.450 2.720 2.390 2.425 23,585 +0.03(+1.46%)
Nov 17, 2023 2.500 2.500 2.320 2.390 8,236 -0.02(-0.83%)
Nov 16, 2023 2.630 2.690 2.400 2.410 6,528 -0.19(-7.13%)
Nov 15, 2023 2.690 2.690 2.500 2.595 5,973 -0.00(-0.19%)
Nov 14, 2023 2.560 2.650 2.520 2.600 3,829 +0.13(+5.26%)
Nov 13, 2023 2.450 2.480 2.400 2.470 7,707 +0.06(+2.28%)
Nov 10, 2023 2.450 2.507 2.350 2.415 8,598 +0.02(+0.63%)
Nov 09, 2023 2.820 2.820 2.400 2.400 12,847 -0.14(-5.51%)
Nov 08, 2023 2.780 2.970 2.390 2.540 22,775 -0.16(-5.93%)
Nov 07, 2023 2.810 2.995 2.700 2.700 18,132 -0.32(-10.60%)
Nov 06, 2023 3.040 3.200 2.970 3.020 6,159 +0.02(+0.67%)
Nov 03, 2023 2.840 3.110 2.800 3.000 23,942 +0.15(+5.26%)
Nov 02, 2023 2.900 2.990 2.850 2.850 9,561 -0.09(-3.06%)
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.