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

Gamesquare Esports Inc (CSE: GSQ )

N/A 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 (%)
May 31, 2021 0.4300 0.4300 0.4200 0.4200 403,800 -0.01(-1.18%)
May 28, 2021 0.4100 0.4250 0.4100 0.4250 117,638 +0.02(+3.66%)
May 27, 2021 0.4000 0.4100 0.3900 0.4100 362,809 +0.02(+5.13%)
May 26, 2021 0.3600 0.4000 0.3600 0.3900 239,060 +0.04(+11.43%)
May 25, 2021 0.3700 0.3700 0.3500 0.3500 138,757 -0.03(-6.67%)
May 21, 2021 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 20, 2021 0.3650 0.3800 0.3550 0.3750 130,421 +0.00(+0.00%)
May 19, 2021 0.3650 0.3800 0.3500 0.3750 92,150 -0.01(-1.32%)
May 18, 2021 0.3850 0.3850 0.3700 0.3800 10,350 -0.01(-1.30%)
May 17, 2021 0.3800 0.3850 0.3800 0.3850 1,986 +0.01(+1.32%)
May 14, 2021 0.3850 0.3850 0.3700 0.3800 39,467 +0.01(+1.33%)
May 13, 2021 0.3800 0.3800 0.3700 0.3750 21,600 -0.01(-2.60%)
May 12, 2021 0.4000 0.4000 0.3700 0.3850 85,678 -0.01(-1.28%)
May 11, 2021 0.3950 0.4200 0.3850 0.3900 149,682 +0.00(+0.00%)
May 10, 2021 0.4050 0.4100 0.3900 0.3900 80,980 -0.01(-2.50%)
May 07, 2021 0.4000 0.4000 0.3900 0.4000 121,900 +0.00(+0.00%)
May 06, 2021 0.4100 0.4300 0.3400 0.4000 715,351 +0.02(+5.26%)
May 05, 2021 0.4350 0.4350 0.3800 0.3800 181,055 -0.03(-7.32%)
May 04, 2021 0.4550 0.4550 0.4100 0.4100 23,060 -0.05(-10.87%)
May 03, 2021 0.4250 0.4600 0.4100 0.4600 94,620 +0.01(+2.22%)
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%)
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.