Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gameon Entertainment Technologies Inc (OP: GMETF )

0.0607 -0.0177 (-22.58%)
Streaming Delayed Price Updated: 3:11 PM EDT, May 31, 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 (%)
Aug 30, 2023 0.1050 80 -0.01(-11.99%)
Aug 29, 2023 0.1193 0.1193 0.1193 0.1193 1,543 -0.00(-0.58%)
Aug 28, 2023 0.1200 0.1200 0.1200 0.1200 442 +0.00(+2.65%)
Aug 25, 2023 0.1160 0.1169 0.1160 0.1169 8,922 +0.01(+6.27%)
Aug 24, 2023 0.1100 0.1100 0.1100 0.1100 5,835 +0.01(+10.00%)
Aug 23, 2023 0.0945 0.1000 0.0941 0.1000 18,916 +0.01(+8.70%)
Aug 17, 2023 0.0920 0 -0.01(-6.22%)
Aug 16, 2023 0.1124 0.1124 0.0980 0.0981 40,081 -0.01(-10.66%)
Aug 10, 2023 0.1098 3,330 -0.00(-0.18%)
Aug 09, 2023 0.1100 0.1100 0.1100 0.1100 5,020 -0.01(-4.76%)
Aug 08, 2023 0.1299 0.1299 0.1131 0.1155 53,408 -0.00(-1.11%)
Aug 07, 2023 0.1168 0.1168 0.1168 0.1168 15,000 -0.01(-9.18%)
Aug 04, 2023 0.1260 0.1286 0.1187 0.1286 12,952 +0.00(+1.26%)
Aug 02, 2023 0.1270 0 -0.01(-9.29%)
Jul 31, 2023 0.1400 0 -0.00(-1.75%)
Jul 28, 2023 0.1423 0.1425 0.1423 0.1425 10,000 +0.01(+5.95%)
Jul 26, 2023 0.1345 0 +0.01(+8.29%)
Jul 24, 2023 0.1242 1 -0.01(-6.05%)
Jul 21, 2023 0.1343 0.1343 0.1322 0.1322 4,185 +0.00(+1.54%)
Jul 20, 2023 0.1318 0.1318 0.1302 0.1302 1,938 -0.01(-7.00%)
Jul 19, 2023 0.1241 0.1400 0.1241 0.1400 74,802 +0.00(+3.17%)
Jul 18, 2023 0.1360 0.1360 0.1280 0.1357 513,367 -0.01(-7.31%)
Jul 17, 2023 0.1499 0.1499 0.1417 0.1464 34,318 -0.00(-1.15%)
Jul 14, 2023 0.1497 0.1530 0.1481 0.1481 18,122 -0.01(-3.39%)
Jul 13, 2023 0.1547 0.1547 0.1512 0.1533 36,609 +0.00(+1.25%)
Jul 12, 2023 0.1547 0.1547 0.1503 0.1514 45,778 -0.00(-1.11%)
Jul 11, 2023 0.1330 0.1533 0.1250 0.1531 21,517 +0.03(+27.58%)
Jul 10, 2023 0.1090 0.1200 0.1058 0.1200 27,288 +0.01(+14.29%)
Jul 07, 2023 0.1094 0.1094 0.1050 0.1050 3,019 -0.01(-4.55%)
Jul 05, 2023 0.1100 7 +0.01(+5.97%)
Jul 03, 2023 0.0969 0.1130 0.0969 0.1038 8,780 -0.01(-6.74%)
Jun 30, 2023 0.1113 0.1113 0.1113 0.1113 12,001 +0.01(+6.71%)
Jun 28, 2023 0.1043 10 -0.00(-4.14%)
Jun 27, 2023 0.1088 0.1088 0.1088 0.1088 5,000 -0.00(-0.09%)
Jun 26, 2023 0.1026 0.1100 0.1026 0.1089 15,437 +0.00(+3.62%)
Jun 23, 2023 0.1051 0.1066 0.1051 0.1051 750 -0.00(-2.78%)
Jun 22, 2023 0.1129 0.1129 0.1045 0.1081 2,771 +0.00(+4.04%)
Jun 21, 2023 0.1000 0.1069 0.1000 0.1039 6,496 +0.00(+3.59%)
Jun 20, 2023 0.1130 0.1130 0.0988 0.1003 10,624 -0.00(-0.79%)
Jun 16, 2023 0.0961 0.1130 0.0870 0.1011 54,235 +0.01(+6.20%)
Jun 15, 2023 0.0959 0.0959 0.0952 0.0952 3,714 +0.00(+5.31%)
Jun 14, 2023 0.0955 0.0955 0.0904 0.0904 5,524 +0.00(+2.15%)
Jun 13, 2023 0.0849 0.0885 0.0849 0.0885 2,944 +0.01(+12.03%)
Jun 12, 2023 0.0862 0.0862 0.0790 0.0790 2,000 +0.00(+5.33%)
Jun 08, 2023 0.0750 0 +0.00(+1.63%)
Jun 07, 2023 0.0728 0.0740 0.0657 0.0738 44,966 +0.01(+11.14%)
Jun 06, 2023 0.0700 0.0700 0.0664 0.0664 18,382 -0.00(-5.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.