Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamesquare Esports Inc (CSE: GSQ )

0.1750 UNCHANGED
Last Price Updated: 3:59 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 (%)
Apr 30, 2021 0.4350 0.4500 0.4250 0.4500 26,000 -0.01(-2.17%)
Apr 29, 2021 0.4900 0.4900 0.4500 0.4600 93,895 -0.01(-2.13%)
Apr 28, 2021 0.4500 0.5000 0.4250 0.4700 193,275 +0.06(+14.63%)
Apr 27, 2021 0.4200 0.4200 0.3950 0.4100 63,684 +0.01(+3.80%)
Apr 26, 2021 0.4000 0.4400 0.3950 0.3950 18,000 +0.01(+1.28%)
Apr 23, 2021 0.3500 0.3900 0.3500 0.3900 56,500 +0.02(+4.00%)
Apr 22, 2021 0.3750 0.3750 0.3750 0.3750 4,304 -0.01(-1.32%)
Apr 21, 2021 0.3700 0.3800 0.3550 0.3800 23,603 +0.03(+7.04%)
Apr 20, 2021 0.3750 0.3800 0.3500 0.3550 15,750 -0.02(-4.05%)
Apr 19, 2021 0.3600 0.3700 0.3500 0.3700 67,052 +0.01(+2.78%)
Apr 16, 2021 0.3900 0.3950 0.3600 0.3600 28,800 -0.01(-2.70%)
Apr 15, 2021 0.3750 0.3800 0.3650 0.3700 20,097 -0.01(-1.33%)
Apr 14, 2021 0.3900 0.3900 0.3750 0.3750 2,501 -0.03(-6.25%)
Apr 13, 2021 0.3700 0.4100 0.3700 0.4000 22,676 +0.01(+2.56%)
Apr 12, 2021 0.3900 0.3950 0.3700 0.3900 30,867 -0.02(-4.88%)
Apr 09, 2021 0.4100 0.4100 0.4100 0.4100 2,200 -0.02(-4.65%)
Apr 08, 2021 0.4000 0.4300 0.4000 0.4300 2,543 +0.03(+7.50%)
Apr 07, 2021 0.4000 0.4000 0.4000 0.4000 15,094 +0.00(+0.00%)
Apr 06, 2021 0.4100 0.4100 0.3900 0.4000 121,569 -0.01(-3.61%)
Apr 05, 2021 0.4200 0.4200 0.4150 0.4150 28,600 -0.02(-4.60%)
Apr 01, 2021 0.4350 0.4350 0.4350 0 +0.01(+1.16%)
Mar 31, 2021 0.4200 0.4300 0.4200 0.4300 15,464 +0.00(+0.00%)
Mar 30, 2021 0.4550 0.4550 0.4250 0.4300 38,814 +0.00(+0.00%)
Mar 29, 2021 0.4650 0.4650 0.4300 0.4300 61,311 -0.04(-8.51%)
Mar 26, 2021 0.4450 0.4700 0.4050 0.4700 174,100 +0.07(+17.50%)
Mar 25, 2021 0.3900 0.4000 0.3800 0.4000 39,900 +0.00(+0.00%)
Mar 24, 2021 0.3900 0.4000 0.3700 0.4000 15,552 +0.00(+0.00%)
Mar 23, 2021 0.4250 0.4450 0.3800 0.4000 156,951 -0.03(-6.98%)
Mar 22, 2021 0.4500 0.4600 0.4200 0.4300 107,696 -0.03(-6.52%)
Mar 19, 2021 0.4300 0.4600 0.4200 0.4600 17,600 +0.03(+6.98%)
Mar 18, 2021 0.4650 0.4700 0.4200 0.4300 119,530 -0.03(-6.52%)
Mar 17, 2021 0.4300 0.4600 0.4200 0.4600 47,850 +0.03(+6.98%)
Mar 16, 2021 0.4550 0.4600 0.4300 0.4300 68,840 -0.01(-2.27%)
Mar 15, 2021 0.4500 0.4700 0.4350 0.4400 75,288 -0.03(-6.38%)
Mar 12, 2021 0.4700 0.4750 0.4400 0.4700 59,900 +0.01(+2.17%)
Mar 11, 2021 0.4750 0.4750 0.4350 0.4600 41,140 +0.01(+2.22%)
Mar 10, 2021 0.4700 0.4700 0.4500 0.4500 60,098 -0.02(-3.23%)
Mar 09, 2021 0.4600 0.4650 0.3800 0.4650 177,656 -0.00(-1.06%)
Mar 08, 2021 0.4700 0.4700 0.4500 0.4700 5,531 -0.01(-1.05%)
Mar 05, 2021 0.3900 0.4850 0.3150 0.4750 59,400 +0.07(+15.85%)
Mar 04, 2021 0.4500 0.4500 0.4000 0.4100 102,761 -0.07(-14.58%)
Mar 03, 2021 0.4350 0.4900 0.4200 0.4800 35,335 +0.01(+3.23%)
Mar 02, 2021 0.4700 0.4700 0.4200 0.4650 134,475 -0.00(-1.06%)
Mar 01, 2021 0.4800 0.4900 0.4500 0.4700 35,516 +0.00(+0.00%)
Feb 26, 2021 0.4700 0.4700 0.4400 0.4700 270,200 +0.00(+0.00%)
Feb 25, 2021 0.5000 0.5000 0.4650 0.4700 85,683 -0.03(-6.00%)
Feb 24, 2021 0.4800 0.5000 0.4800 0.5000 191,694 +0.01(+2.04%)
Feb 23, 2021 0.5000 0.5000 0.4700 0.4900 131,504 -0.03(-5.77%)
Feb 22, 2021 0.5500 0.5800 0.5000 0.5200 231,197 -0.03(-5.45%)
Feb 19, 2021 0.5300 0.5500 0.5200 0.5500 123,100 +0.02(+3.77%)
Feb 18, 2021 0.5800 0.5800 0.5300 0.5300 162,892 -0.04(-7.02%)
Feb 17, 2021 0.5900 0.6500 0.5700 0.5700 359,670 +0.00(+0.00%)
Feb 16, 2021 0.5500 0.5900 0.5400 0.5700 838,627 +0.03(+5.56%)
Feb 12, 2021 0.5400 0.5400 0.5400 0 +0.07(+14.89%)
Feb 11, 2021 0.4800 0.4800 0.4600 0.4700 230,141 -0.01(-2.08%)
Feb 10, 2021 0.5200 0.5200 0.4600 0.4800 486,530 -0.05(-9.43%)
Feb 09, 2021 0.4950 0.5900 0.4900 0.5300 886,163 +0.05(+10.42%)
Feb 08, 2021 0.4900 0.4900 0.4400 0.4800 217,299 +0.03(+6.67%)
Feb 05, 2021 0.4500 0.5000 0.4050 0.4500 570,100 +0.02(+4.65%)
Feb 04, 2021 0.5100 0.5100 0.4300 0.4300 345,500 -0.04(-8.51%)
Feb 03, 2021 0.5000 0.5000 0.4400 0.4700 606,606 -0.08(-14.55%)
Feb 02, 2021 0.5900 0.6000 0.5300 0.5500 455,748 -0.05(-8.33%)
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.