Yahoo

Correo

U.S. markets open in 35 minutes

F S&P 500
5,211.25
+4.75(+0.09%)
F Dow Jones
39,027.00
+30.00(+0.08%)
F Nasdaq
18,182.25
-13.25(-0.07%)
E-mini Russell 2000 Index Futur
2,076.00
+4.90(+0.24%)
Petróleo
78.07
-0.41(-0.52%)
Oro
2,325.30
-5.90(-0.25%)

Good Gaming, Inc. (GMER)

Other OTC - Other OTC Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.0168

-0.0009

(-5.31%)

Al cierre: 03:45PM EDT

Periodo de tiempo:

07 may 2023 - 07 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 may 2024	0.0177	0.0177	0.0168	0.0168	0.0168	168,688
03 may 2024	0.0179	0.0179	0.0174	0.0177	0.0177	27,399
02 may 2024	0.0175	0.0179	0.0170	0.0170	0.0170	92,000
01 may 2024	0.0165	0.0175	0.0165	0.0166	0.0166	143,750
30 abr 2024	0.0165	0.0166	0.0165	0.0166	0.0166	300
29 abr 2024	0.0165	0.0175	0.0165	0.0175	0.0175	17,200
26 abr 2024	0.0173	0.0173	0.0165	0.0172	0.0172	110,236
25 abr 2024	0.0172	0.0180	0.0170	0.0173	0.0173	223,760
24 abr 2024	0.0183	0.0183	0.0170	0.0170	0.0170	250,420
23 abr 2024	0.0177	0.0177	0.0177	0.0177	0.0177	8,201
22 abr 2024	0.0179	0.0179	0.0178	0.0179	0.0179	14,452
19 abr 2024	0.0179	0.0179	0.0170	0.0177	0.0177	216,188
18 abr 2024	0.0176	0.0190	0.0176	0.0180	0.0180	721,449
17 abr 2024	0.0180	0.0180	0.0174	0.0177	0.0177	108,203
16 abr 2024	0.0199	0.0199	0.0181	0.0190	0.0190	27,950
15 abr 2024	0.0172	0.0185	0.0172	0.0185	0.0185	20,100
12 abr 2024	0.0188	0.0190	0.0180	0.0180	0.0180	100,629
11 abr 2024	0.0172	0.0198	0.0172	0.0198	0.0198	31,885
10 abr 2024	0.0185	0.0185	0.0185	0.0185	0.0185	-
09 abr 2024	0.0186	0.0186	0.0185	0.0185	0.0185	10,200
08 abr 2024	0.0181	0.0200	0.0181	0.0191	0.0191	222,315
05 abr 2024	0.0204	0.0219	0.0171	0.0171	0.0171	343,291
04 abr 2024	0.0201	0.0211	0.0195	0.0200	0.0200	592,776
03 abr 2024	0.0201	0.0217	0.0201	0.0201	0.0201	37,964
02 abr 2024	0.0229	0.0229	0.0201	0.0201	0.0201	7,327
01 abr 2024	0.0200	0.0219	0.0200	0.0219	0.0219	43,372
28 mar 2024	0.0216	0.0216	0.0200	0.0216	0.0216	669,309
27 mar 2024	0.0224	0.0230	0.0200	0.0205	0.0205	450,725
26 mar 2024	0.0237	0.0237	0.0217	0.0230	0.0230	156,853
25 mar 2024	0.0228	0.0230	0.0216	0.0223	0.0223	31,300
22 mar 2024	0.0221	0.0241	0.0216	0.0216	0.0216	38,660
21 mar 2024	0.0212	0.0242	0.0212	0.0213	0.0213	382,353
20 mar 2024	0.0211	0.0245	0.0200	0.0213	0.0213	131,908
19 mar 2024	0.0218	0.0228	0.0205	0.0216	0.0216	279,003
18 mar 2024	0.0202	0.0240	0.0202	0.0217	0.0217	57,000
15 mar 2024	0.0210	0.0250	0.0157	0.0250	0.0250	1,162,305
14 mar 2024	0.0280	0.0280	0.0201	0.0201	0.0201	841,596
13 mar 2024	0.0282	0.0294	0.0270	0.0280	0.0280	407,793
12 mar 2024	0.0270	0.0285	0.0270	0.0281	0.0281	145,050
11 mar 2024	0.0319	0.0319	0.0261	0.0270	0.0270	203,238
08 mar 2024	0.0270	0.0306	0.0270	0.0281	0.0281	469,464
07 mar 2024	0.0265	0.0293	0.0265	0.0270	0.0270	166,600
06 mar 2024	0.0293	0.0293	0.0273	0.0275	0.0275	28,481
05 mar 2024	0.0260	0.0289	0.0260	0.0289	0.0289	64,084
04 mar 2024	0.0259	0.0295	0.0255	0.0276	0.0276	348,895
01 mar 2024	0.0250	0.0275	0.0250	0.0260	0.0260	335,660
29 feb 2024	0.0245	0.0267	0.0245	0.0246	0.0246	154,982
28 feb 2024	0.0242	0.0248	0.0242	0.0246	0.0246	63,006
27 feb 2024	0.0241	0.0249	0.0241	0.0244	0.0244	83,933
26 feb 2024	0.0253	0.0279	0.0241	0.0241	0.0241	126,701
23 feb 2024	0.0279	0.0279	0.0253	0.0258	0.0258	92,798
22 feb 2024	0.0289	0.0289	0.0251	0.0270	0.0270	112,662
21 feb 2024	0.0260	0.0301	0.0250	0.0252	0.0252	841,609
20 feb 2024	0.0300	0.0335	0.0251	0.0260	0.0260	825,777
16 feb 2024	0.0269	0.0360	0.0269	0.0310	0.0310	954,402
15 feb 2024	0.0244	0.0279	0.0226	0.0246	0.0246	294,539
14 feb 2024	0.0216	0.0250	0.0213	0.0250	0.0250	45,376
13 feb 2024	0.0302	0.0302	0.0213	0.0213	0.0213	474,377
12 feb 2024	0.0310	0.0310	0.0260	0.0290	0.0290	262,665
09 feb 2024	0.0179	0.0345	0.0179	0.0250	0.0250	3,517,085
08 feb 2024	0.0153	0.0171	0.0124	0.0168	0.0168	441,186
07 feb 2024	0.0123	0.0124	0.0111	0.0124	0.0124	535,048
06 feb 2024	0.0112	0.0119	0.0108	0.0115	0.0115	133,700
05 feb 2024	0.0123	0.0123	0.0111	0.0112	0.0112	55,450
02 feb 2024	0.0118	0.0122	0.0118	0.0121	0.0121	23,000
01 feb 2024	0.0118	0.0121	0.0118	0.0121	0.0121	337,142
31 ene 2024	0.0118	0.0119	0.0109	0.0119	0.0119	12,500
30 ene 2024	0.0118	0.0118	0.0110	0.0116	0.0116	35,471
29 ene 2024	0.0109	0.0120	0.0109	0.0120	0.0120	61,052
26 ene 2024	0.0116	0.0120	0.0109	0.0109	0.0109	67,301
25 ene 2024	0.0118	0.0120	0.0115	0.0115	0.0115	243,224
24 ene 2024	0.0109	0.0115	0.0109	0.0115	0.0115	38,100
23 ene 2024	0.0113	0.0123	0.0113	0.0117	0.0117	135,089
22 ene 2024	0.0113	0.0113	0.0108	0.0113	0.0113	52,666
19 ene 2024	0.0108	0.0108	0.0106	0.0106	0.0106	231,670
18 ene 2024	0.0104	0.0113	0.0104	0.0110	0.0110	479,870
17 ene 2024	0.0105	0.0110	0.0102	0.0110	0.0110	152,473
16 ene 2024	0.0108	0.0110	0.0105	0.0107	0.0107	8,546
12 ene 2024	0.0105	0.0108	0.0105	0.0106	0.0106	25,220
11 ene 2024	0.0106	0.0110	0.0105	0.0108	0.0108	250,597
10 ene 2024	0.0111	0.0111	0.0109	0.0109	0.0109	44,500
09 ene 2024	0.0108	0.0113	0.0106	0.0110	0.0110	225,300
08 ene 2024	0.0113	0.0113	0.0111	0.0111	0.0111	4,200
05 ene 2024	0.0108	0.0108	0.0106	0.0106	0.0106	20,278
04 ene 2024	0.0110	0.0110	0.0110	0.0110	0.0110	10,311
03 ene 2024	0.0106	0.0107	0.0106	0.0107	0.0107	15,100
02 ene 2024	0.0106	0.0109	0.0106	0.0108	0.0108	210,000
29 dic 2023	0.0117	0.0119	0.0105	0.0105	0.0105	700,450
28 dic 2023	0.0119	0.0120	0.0115	0.0115	0.0115	182,401
27 dic 2023	0.0123	0.0123	0.0116	0.0120	0.0120	247,412
26 dic 2023	0.0110	0.0120	0.0108	0.0119	0.0119	288,532
22 dic 2023	0.0106	0.0112	0.0106	0.0112	0.0112	26,001
21 dic 2023	0.0111	0.0111	0.0109	0.0109	0.0109	10,887
20 dic 2023	0.0120	0.0120	0.0106	0.0113	0.0113	335,921
19 dic 2023	0.0105	0.0108	0.0105	0.0108	0.0108	9,808
18 dic 2023	0.0116	0.0122	0.0107	0.0107	0.0107	327,741
15 dic 2023	0.0115	0.0118	0.0108	0.0108	0.0108	272,089
14 dic 2023	0.0112	0.0112	0.0112	0.0112	0.0112	45,028
13 dic 2023	0.0115	0.0116	0.0105	0.0115	0.0115	315,685
12 dic 2023	0.0115	0.0115	0.0115	0.0115	0.0115	300
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

F S&P 5005,211.25+4.75(+0.09%)

F Dow Jones39,027.00+30.00(+0.08%)

F Nasdaq18,182.25-13.25(-0.07%)

E-mini Russell 2000 Index Futur2,076.00+4.90(+0.24%)

Petróleo78.07-0.41(-0.52%)

Oro2,325.30-5.90(-0.25%)

Good Gaming, Inc. (GMER)

F S&P 500
5,211.25
+4.75(+0.09%)

F Dow Jones
39,027.00
+30.00(+0.08%)

F Nasdaq
18,182.25
-13.25(-0.07%)

E-mini Russell 2000 Index Futur
2,076.00
+4.90(+0.24%)

Petróleo
78.07
-0.41(-0.52%)

Oro
2,325.30
-5.90(-0.25%)