Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamesquare Holdings Inc (NQ: GAME )

0.8701 -0.0199 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 0.8900 0.9050 0.8600 0.8701 81,194 -0.02(-2.24%)
Nov 21, 2024 0.9000 0.9244 0.8800 0.8900 118,519 +0.01(+1.25%)
Nov 20, 2024 0.9100 0.9100 0.8500 0.8790 226,420 +0.03(+3.41%)
Nov 19, 2024 0.8600 0.8840 0.7900 0.8500 297,364 -0.02(-2.56%)
Nov 18, 2024 0.8200 0.8891 0.8200 0.8723 201,151 +0.04(+4.47%)
Nov 15, 2024 1.010 1.010 0.7800 0.8350 630,592 -0.15(-14.80%)
Nov 14, 2024 1.040 1.050 0.9600 0.9800 310,802 -0.04(-3.92%)
Nov 13, 2024 1.010 1.050 0.9500 1.020 193,123 -0.01(-0.97%)
Nov 12, 2024 1.010 1.100 0.9607 1.030 538,790 +0.00(+0.00%)
Nov 11, 2024 0.8500 1.090 0.8270 1.030 664,611 +0.19(+22.18%)
Nov 08, 2024 0.8932 0.9000 0.8300 0.8430 149,582 -0.02(-1.98%)
Nov 07, 2024 0.8200 0.9000 0.7921 0.8600 1,011,207 +0.02(+2.37%)
Nov 06, 2024 0.7550 0.8850 0.7500 0.8401 260,643 +0.07(+8.96%)
Nov 05, 2024 0.7500 0.7961 0.7510 0.7710 89,550 +0.00(+0.13%)
Nov 04, 2024 0.7879 0.8100 0.7550 0.7700 185,331 -0.00(-0.26%)
Nov 01, 2024 0.7829 0.7840 0.7520 0.7720 173,355 +0.00(+0.09%)
Oct 31, 2024 0.8100 0.8240 0.7601 0.7713 191,294 -0.04(-5.01%)
Oct 30, 2024 0.7721 0.8800 0.7600 0.8120 401,662 +0.04(+5.18%)
Oct 29, 2024 0.7500 0.7938 0.7500 0.7720 215,545 +0.01(+1.30%)
Oct 28, 2024 0.7410 0.7800 0.7300 0.7621 277,901 +0.02(+2.05%)
Oct 25, 2024 0.7800 0.8112 0.7400 0.7468 303,227 -0.05(-6.64%)
Oct 24, 2024 0.7831 0.8200 0.7800 0.7999 241,078 +0.02(+2.42%)
Oct 23, 2024 0.7900 0.8000 0.7650 0.7810 245,126 +0.01(+1.43%)
Oct 22, 2024 0.8046 0.8289 0.7300 0.7700 270,225 -0.03(-3.63%)
Oct 21, 2024 0.9000 0.9000 0.7800 0.7990 254,108 -0.10(-11.22%)
Oct 18, 2024 0.8800 0.9399 0.8455 0.9000 482,577 -0.05(-5.26%)
Oct 17, 2024 0.7280 1.150 0.7280 0.9500 3,392,525 +0.25(+35.71%)
Oct 16, 2024 0.7153 0.7500 0.6847 0.7000 232,849 -0.01(-1.41%)
Oct 15, 2024 0.7087 0.7100 0.6800 0.7100 258,447 +0.04(+5.95%)
Oct 14, 2024 0.6800 0.7000 0.6605 0.6701 61,505 +0.00(+0.01%)
Oct 11, 2024 0.6765 0.6947 0.6600 0.6700 71,691 +0.01(+1.52%)
Oct 10, 2024 0.6600 0.6700 0.6500 0.6600 95,252 -0.01(-1.02%)
Oct 09, 2024 0.6900 0.7000 0.6607 0.6668 143,750 -0.02(-3.36%)
Oct 08, 2024 0.7000 0.7196 0.6800 0.6900 122,768 -0.01(-1.53%)
Oct 07, 2024 0.7350 0.7408 0.6830 0.7007 86,702 -0.01(-1.31%)
Oct 04, 2024 0.7300 0.7400 0.7010 0.7100 79,881 -0.03(-4.17%)
Oct 03, 2024 0.7000 0.7409 0.6950 0.7409 135,603 +0.05(+7.91%)
Oct 02, 2024 0.6900 0.7050 0.6601 0.6866 231,908 +0.01(+1.12%)
Oct 01, 2024 0.7300 0.7399 0.6700 0.6790 366,722 -0.05(-6.99%)
Sep 30, 2024 0.7500 0.7800 0.7281 0.7300 173,763 -0.01(-1.68%)
Sep 27, 2024 0.8000 0.8000 0.7104 0.7425 394,105 -0.05(-6.84%)
Sep 26, 2024 0.8450 0.8700 0.7510 0.7970 268,407 -0.05(-6.22%)
Sep 25, 2024 0.8800 0.9090 0.8270 0.8499 257,244 -0.04(-3.96%)
Sep 24, 2024 0.9000 0.9100 0.8800 0.8849 186,274 -0.02(-1.67%)
Sep 23, 2024 0.9000 0.9200 0.8900 0.8999 102,637 -0.03(-2.71%)
Sep 20, 2024 0.8900 0.9998 0.8820 0.9250 412,102 +0.03(+2.79%)
Sep 19, 2024 0.9300 0.9300 0.8801 0.8999 365,984 -0.02(-1.70%)
Sep 18, 2024 0.9100 0.9400 0.9000 0.9155 53,743 -0.00(-0.49%)
Sep 17, 2024 0.9200 0.9500 0.9200 0.9200 67,171 -0.00(-0.03%)
Sep 16, 2024 0.9450 0.9500 0.9101 0.9203 105,124 -0.02(-2.61%)
Sep 13, 2024 0.9600 0.9671 0.9250 0.9450 149,152 -0.02(-2.07%)
Sep 12, 2024 0.9600 0.9784 0.8913 0.9650 177,284 +0.02(+1.58%)
Sep 11, 2024 0.9800 1.000 0.9200 0.9500 237,195 -0.05(-4.95%)
Sep 10, 2024 1.060 1.060 0.9800 0.9995 689,183 +0.04(+4.07%)
Sep 09, 2024 0.9200 1.049 0.9101 0.9604 497,796 +0.05(+5.54%)
Sep 06, 2024 0.9700 0.9850 0.8819 0.9100 543,163 +0.01(+0.95%)
Sep 05, 2024 0.9400 0.9599 0.8850 0.9014 106,562 -0.03(-3.08%)
Sep 04, 2024 0.9600 0.9880 0.9300 0.9300 152,509 -0.02(-2.12%)
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.