U.S. markets close in 13 minutes

GameOn Entertainment Technologies Inc. (GMETF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
0.0606-0.0178 (-22.64%)
A partir del 03:11PM EDT. Mercado abierto.
Periodo de tiempo:
31 may 2023 - 31 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20240.06980.06980.06060.06060.060625,900
30 may 20240.06450.07840.06450.07840.07841,311
29 may 20240.07180.07180.06450.06820.0682493
28 may 20240.06990.06990.06860.06870.068750,015
24 may 20240.06740.06740.06740.06740.0674-
23 may 20240.06790.07490.06590.06740.06749,550
22 may 20240.07490.07490.07140.07140.07141,518
21 may 20240.07420.07500.07420.07500.075010,585
20 may 20240.07740.07740.07740.07740.0774-
17 may 20240.07740.07740.07740.07740.0774-
16 may 20240.08170.08170.07740.07740.0774620
15 may 20240.06450.07180.06450.07000.07002,002
14 may 20240.07590.08250.07290.07290.07299,139
13 may 20240.07160.08210.07160.08210.08216,005
10 may 20240.06980.07510.06980.07150.07156,940
09 may 20240.06950.07450.06950.07100.07102,736
08 may 20240.07460.07460.06970.07150.07153,900
07 may 20240.07720.07720.07150.07490.074923,102
06 may 20240.07540.07580.07120.07120.071222,062
03 may 20240.08100.08100.08080.08080.080810,800
02 may 20240.08070.08070.08070.08070.0807204
01 may 20240.08750.08750.07810.08540.08543,584
30 abr 20240.08550.08550.07870.07930.07939,834
29 abr 20240.08500.08500.07870.07870.07878,053
26 abr 20240.07200.08750.07200.08750.08753,700
25 abr 20240.08280.08280.07100.07100.071012,704
24 abr 20240.07520.07520.07520.07520.0752622
23 abr 20240.06400.06400.06400.06400.0640-
22 abr 20240.06910.07000.06400.06400.064012,225
19 abr 20240.06530.06530.06000.06200.062012,902
18 abr 20240.06610.06610.06610.06610.0661426
17 abr 20240.06800.06800.06360.06360.063621,550
16 abr 20240.06970.07390.06390.06890.068917,902
15 abr 20240.07460.07820.07460.07820.0782500
12 abr 20240.07140.07140.07140.07140.0714-
11 abr 20240.07140.07140.07140.07140.0714-
10 abr 20240.08410.08410.07140.07140.071425,049
09 abr 20240.07220.07220.07220.07220.0722-
08 abr 20240.07220.07220.07220.07220.0722217
05 abr 20240.08740.08990.07230.07340.073489,861
04 abr 20240.08030.08700.08030.08700.087012,208
03 abr 20240.09160.09190.09040.09040.09048,016
02 abr 20240.08660.09730.08660.09730.097310,200
01 abr 20240.09500.09750.09460.09500.095060,702
28 mar 20240.10480.10480.10480.10480.1048-
27 mar 20240.10360.10480.09500.10480.104838,265
26 mar 20240.10070.10070.10070.10070.1007-
25 mar 20240.10450.10450.10070.10070.1007422
22 mar 20240.10370.11230.10370.11230.1123400
21 mar 20240.10840.10880.10840.10880.10885,202
20 mar 20240.09810.09810.09510.09810.09812,459
19 mar 20240.10000.10770.10000.10530.10536,159
18 mar 20240.10530.10530.09790.09790.0979469
15 mar 20240.09500.10020.09500.10020.1002783
14 mar 20240.10220.10220.09500.09500.095011,561
13 mar 20240.09540.10210.09540.10210.1021430
12 mar 20240.09810.10260.09500.10120.101222,634
11 mar 20240.11040.11040.11040.11040.1104204
08 mar 20240.10250.10250.10250.10250.1025500
07 mar 20240.09860.09860.09860.09860.0986-
06 mar 20240.10250.10930.09860.09860.09866,740
05 mar 20240.11440.11440.10250.10250.1025926
04 mar 20240.10890.11560.10590.11560.115643,303
01 mar 20240.10670.11320.10670.11320.1132420
29 feb 20240.11030.11570.10500.10500.1050142,205
28 feb 20240.11420.11420.11420.11420.1142458
27 feb 20240.11290.11410.11290.11410.1141884
26 feb 20240.11250.11750.10920.10920.10926,040
23 feb 20240.11320.11600.10930.10930.109333,002
22 feb 20240.10240.10850.09800.10570.105715,138
21 feb 20240.10940.10940.10940.10940.1094248
20 feb 20240.10550.10600.09500.10600.106015,969
16 feb 20240.10500.10960.10500.10960.10961,600
15 feb 20240.09800.10950.09800.10620.106213,957
14 feb 20240.10560.11550.09910.11510.115111,906
13 feb 20240.11580.11860.10480.10480.10483,686
12 feb 20240.11360.12510.10250.12510.125192,113
09 feb 20240.12700.12700.11000.11000.110016,337
08 feb 20240.12430.12430.12000.12400.124027,419
07 feb 20240.12000.12870.12000.12000.120097,768
06 feb 20240.12800.12800.12420.12420.1242800
05 feb 20240.12000.12420.12000.12420.12429,517
02 feb 20240.13250.13460.12660.12660.126614,002
01 feb 20240.13350.13350.13350.13350.1335200
31 ene 20240.12580.13460.12580.13000.130011,015
30 ene 20240.12500.12830.12180.12830.12839,219
29 ene 20240.12390.12940.12040.12040.120415,201
26 ene 20240.12680.12680.11000.11750.117554,700
25 ene 20240.10990.12860.10550.10710.10718,057
24 ene 20240.12710.12710.12440.12440.124410,070
23 ene 20240.12110.13250.12110.13250.132512,751
22 ene 20240.11760.11760.11760.11760.11765,000
19 ene 20240.12500.12550.12050.12500.12507,000
18 ene 20240.12400.12600.12400.12600.12605,010
17 ene 20240.13500.13500.11500.11500.1150310
16 ene 20240.12500.12500.12270.12270.122717,533
12 ene 20240.12830.13690.12040.13690.136921,857
11 ene 20240.09100.10850.09100.10850.10856,057
10 ene 20240.12080.12080.12080.12080.12081,020
09 ene 20240.11300.11300.10020.11000.110011,600
*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...