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

Gamer Pakistan Inc. - Common Stock (NQ: GPAK )

0.2397 -0.0003 (-0.12%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 17, 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 (%)
May 17, 2024 0.2300 0.2573 0.2300 0.2397 184,901 +0.01(+4.22%)
May 16, 2024 0.1930 0.2480 0.1930 0.2300 234,385 +0.02(+9.21%)
May 15, 2024 0.2010 0.2111 0.1990 0.2106 67,939 +0.01(+6.04%)
May 14, 2024 0.2178 0.2178 0.1942 0.1986 29,844 -0.02(-9.32%)
May 13, 2024 0.1940 0.2197 0.1915 0.2190 85,717 +0.01(+6.62%)
May 10, 2024 0.1912 0.2064 0.1911 0.2054 13,357 +0.01(+2.50%)
May 09, 2024 0.2050 0.2050 0.1950 0.2004 27,076 -0.00(-0.05%)
May 08, 2024 0.1940 0.2050 0.1911 0.2005 30,717 +0.00(+0.30%)
May 07, 2024 0.2070 0.2139 0.1914 0.1999 37,588 -0.00(-0.05%)
May 06, 2024 0.2060 0.2087 0.2000 0.2000 31,107 +0.00(+1.99%)
May 03, 2024 0.2055 0.2143 0.1911 0.1961 169,908 -0.01(-4.29%)
May 02, 2024 0.2184 0.2184 0.1911 0.2049 67,768 -0.00(-1.40%)
May 01, 2024 0.2199 0.2199 0.2068 0.2078 12,727 +0.00(+0.48%)
Apr 30, 2024 0.2130 0.2150 0.1929 0.2068 81,196 +0.01(+2.58%)
Apr 29, 2024 0.2132 0.2169 0.1925 0.2016 101,495 -0.01(-4.23%)
Apr 26, 2024 0.2100 0.2179 0.2100 0.2105 31,945 -0.01(-4.32%)
Apr 25, 2024 0.2100 0.2200 0.2100 0.2200 36,830 +0.00(+1.34%)
Apr 24, 2024 0.2150 0.2200 0.2140 0.2171 7,362 -0.00(-1.32%)
Apr 23, 2024 0.2000 0.2304 0.2026 0.2200 46,329 +0.01(+6.80%)
Apr 22, 2024 0.2371 0.2399 0.2056 0.2060 114,000 -0.04(-15.44%)
Apr 19, 2024 0.2400 0.2799 0.2300 0.2436 165,889 +0.01(+4.77%)
Apr 18, 2024 0.2308 0.2499 0.2291 0.2325 53,865 -0.02(-7.00%)
Apr 17, 2024 0.2600 0.2704 0.2270 0.2500 120,416 -0.03(-10.68%)
Apr 16, 2024 0.2400 0.2900 0.2210 0.2799 220,499 +0.03(+11.34%)
Apr 15, 2024 0.2480 0.2900 0.2301 0.2514 848,639 -0.01(-2.18%)
Apr 12, 2024 0.2181 0.2949 0.2060 0.2570 739,531 +0.03(+14.32%)
Apr 11, 2024 0.2000 0.2288 0.1935 0.2248 321,985 +0.02(+7.66%)
Apr 10, 2024 0.2000 0.2343 0.1911 0.2088 828,730 -0.01(-2.43%)
Apr 09, 2024 0.2110 0.3800 0.2017 0.2140 12,319,491 -0.01(-2.90%)
Apr 08, 2024 0.2180 0.2301 0.2180 0.2204 9,548 -0.00(-1.61%)
Apr 05, 2024 0.2203 0.2290 0.2045 0.2240 36,028 +0.00(+1.73%)
Apr 04, 2024 0.2581 0.2631 0.2175 0.2202 140,387 -0.04(-14.32%)
Apr 03, 2024 0.2600 0.2680 0.2460 0.2570 27,299 +0.00(+0.23%)
Apr 02, 2024 0.2600 0.2680 0.2459 0.2564 86,054 -0.00(-1.76%)
Apr 01, 2024 0.2450 0.2658 0.2425 0.2610 47,038 +0.02(+6.53%)
Mar 28, 2024 0.2402 0.2450 0.2380 0.2450 25,329 +0.01(+4.03%)
Mar 27, 2024 0.2347 0.2500 0.2347 0.2355 13,716 +0.00(+0.38%)
Mar 26, 2024 0.2294 0.2500 0.2294 0.2346 13,812 +0.00(+0.26%)
Mar 25, 2024 0.2550 0.2569 0.2340 0.2340 100,235 -0.02(-8.31%)
Mar 22, 2024 0.2635 0.2760 0.2486 0.2552 18,058 +0.01(+4.08%)
Mar 21, 2024 0.2450 0.2573 0.2450 0.2452 41,663 +0.00(+0.49%)
Mar 20, 2024 0.2685 0.2685 0.2361 0.2440 79,283 +0.00(+0.62%)
Mar 19, 2024 0.2410 0.2890 0.2400 0.2425 107,357 +0.01(+3.85%)
Mar 18, 2024 0.2782 0.2885 0.2320 0.2335 39,928 -0.04(-15.09%)
Mar 15, 2024 0.2360 0.2895 0.2252 0.2750 315,708 +0.05(+23.43%)
Mar 14, 2024 0.2403 0.2403 0.2000 0.2228 33,988 -0.01(-3.67%)
Mar 13, 2024 0.2405 0.2470 0.2300 0.2313 9,939 +0.00(+0.57%)
Mar 12, 2024 0.2414 0.2630 0.2300 0.2300 98,388 -0.01(-4.56%)
Mar 11, 2024 0.2512 0.2640 0.2300 0.2410 94,096 -0.00(-0.29%)
Mar 08, 2024 0.2510 0.2784 0.2410 0.2417 119,915 -0.01(-3.32%)
Mar 07, 2024 0.2703 0.2795 0.2450 0.2500 127,654 -0.02(-9.06%)
Mar 06, 2024 0.2908 0.2908 0.2743 0.2749 49,030 -0.00(-0.79%)
Mar 05, 2024 0.2746 0.3000 0.2650 0.2771 115,613 +0.00(+0.76%)
Mar 04, 2024 0.2940 0.2940 0.2635 0.2750 148,672 -0.01(-3.54%)
Mar 01, 2024 0.2800 0.3199 0.2800 0.2851 62,951 -0.01(-2.40%)
Feb 29, 2024 0.2800 0.3100 0.2588 0.2921 67,871 +0.01(+4.10%)
Feb 28, 2024 0.3200 0.3200 0.2650 0.2806 76,237 -0.01(-3.24%)
Feb 27, 2024 0.2610 0.3145 0.2610 0.2900 85,944 +0.02(+8.90%)
Feb 26, 2024 0.2800 0.3000 0.2401 0.2663 112,465 -0.00(-1.73%)
Feb 23, 2024 0.2511 0.2950 0.2511 0.2710 148,402 +0.00(+0.37%)
Feb 22, 2024 0.2645 0.3000 0.2642 0.2700 99,250 +0.00(+0.19%)
Feb 21, 2024 0.2625 0.3000 0.2601 0.2695 121,134 -0.03(-10.14%)
Feb 20, 2024 0.3200 0.3200 0.2549 0.2999 122,873 -0.03(-8.71%)
Feb 16, 2024 0.3083 0.3590 0.2652 0.3285 602,250 +0.02(+7.21%)
Feb 15, 2024 0.2869 0.3199 0.2651 0.3064 321,041 +0.02(+7.13%)
Feb 14, 2024 0.3106 0.3181 0.2500 0.2860 382,817 -0.02(-7.92%)
Feb 13, 2024 0.2677 0.3800 0.2350 0.3106 1,554,687 +0.06(+23.50%)
Feb 12, 2024 0.2388 0.2988 0.2388 0.2515 144,337 -0.00(-1.41%)
Feb 09, 2024 0.2648 0.2907 0.2401 0.2551 188,392 -0.01(-5.52%)
Feb 08, 2024 0.1900 0.3400 0.1900 0.2700 869,346 +0.06(+29.50%)
Feb 07, 2024 0.2100 0.2208 0.2070 0.2085 39,904 -0.01(-3.47%)
Feb 06, 2024 0.2199 0.2270 0.2156 0.2160 63,510 -0.00(-1.86%)
Feb 05, 2024 0.2290 0.2324 0.2030 0.2201 103,112 +0.01(+3.97%)
Feb 02, 2024 0.2320 0.2369 0.2111 0.2117 133,096 -0.02(-8.91%)
Feb 01, 2024 0.2490 0.2490 0.2198 0.2324 174,561 +0.02(+7.20%)
Jan 31, 2024 0.2250 0.2399 0.2126 0.2168 64,744 -0.01(-3.82%)
Jan 30, 2024 0.2501 0.2586 0.2204 0.2254 93,255 -0.01(-6.20%)
Jan 29, 2024 0.2200 0.2587 0.2200 0.2403 181,988 +0.03(+11.77%)
Jan 26, 2024 0.2340 0.2400 0.2126 0.2150 313,864 -0.02(-8.51%)
Jan 25, 2024 0.2600 0.2700 0.2306 0.2350 288,601 -0.04(-15.16%)
Jan 24, 2024 0.3155 0.3200 0.2505 0.2770 586,407 -0.06(-18.58%)
Jan 23, 2024 0.3815 0.3847 0.2800 0.3402 9,212,670 +0.08(+30.34%)
Jan 22, 2024 0.3100 0.3290 0.2512 0.2610 621,467 -0.03(-9.25%)
Jan 19, 2024 0.2963 0.3349 0.2822 0.2876 45,576 +0.01(+1.91%)
Jan 18, 2024 0.2964 0.3400 0.2732 0.2822 55,634 -0.01(-4.37%)
Jan 17, 2024 0.3100 0.3133 0.2707 0.2951 83,922 -0.02(-6.85%)
Jan 16, 2024 0.3490 0.3580 0.3013 0.3168 70,808 -0.02(-6.80%)
Jan 12, 2024 0.3600 0.4000 0.3185 0.3399 101,066 -0.00(-0.38%)
Jan 11, 2024 0.3630 0.3651 0.3412 0.3412 92,655 -0.02(-6.01%)
Jan 10, 2024 0.4000 0.4000 0.3620 0.3630 72,696 -0.04(-10.77%)
Jan 09, 2024 0.4260 0.4260 0.3800 0.4068 48,061 -0.02(-3.76%)
Jan 08, 2024 0.4385 0.4600 0.4000 0.4227 120,569 -0.03(-6.48%)
Jan 05, 2024 0.4599 0.4600 0.4000 0.4520 133,309 +0.00(+0.51%)
Jan 04, 2024 0.4500 0.4540 0.4310 0.4497 30,889 -0.01(-1.16%)
Jan 03, 2024 0.4655 0.4750 0.4311 0.4550 36,255 -0.02(-4.21%)
Jan 02, 2024 0.4100 0.4875 0.4069 0.4750 59,807 +0.02(+5.56%)
Dec 29, 2023 0.5000 0.5000 0.4202 0.4500 68,918 -0.05(-10.00%)
Dec 28, 2023 0.4500 0.5000 0.4300 0.5000 128,344 +0.04(+8.70%)
Dec 27, 2023 0.3610 0.5200 0.3610 0.4600 788,586 +0.10(+26.72%)
Dec 26, 2023 0.3750 0.3863 0.3611 0.3630 82,259 -0.02(-5.10%)
Dec 22, 2023 0.4000 0.4001 0.3627 0.3825 52,116 -0.03(-7.54%)
Dec 21, 2023 0.4199 0.4199 0.3670 0.4137 39,777 +0.02(+4.31%)
Dec 20, 2023 0.4069 0.4600 0.3700 0.3966 116,276 -0.03(-7.66%)
Dec 19, 2023 0.4413 0.4633 0.4111 0.4295 52,316 -0.02(-5.40%)
Dec 18, 2023 0.4860 0.4860 0.4500 0.4540 45,479 -0.01(-1.28%)
Dec 15, 2023 0.4710 0.5000 0.4599 0.4599 32,090 -0.01(-2.77%)
Dec 14, 2023 0.4950 0.5150 0.4600 0.4730 81,840 -0.01(-1.56%)
Dec 13, 2023 0.5002 0.5269 0.4750 0.4805 24,433 -0.02(-3.92%)
Dec 12, 2023 0.5325 0.5629 0.4755 0.5001 54,884 -0.02(-4.74%)
Dec 11, 2023 0.4800 0.5699 0.4740 0.5250 47,737 +0.04(+9.15%)
Dec 08, 2023 0.5270 0.5500 0.4751 0.4810 53,265 -0.02(-4.09%)
Dec 07, 2023 0.5651 0.6000 0.5010 0.5015 52,423 -0.06(-9.90%)
Dec 06, 2023 0.5650 0.6218 0.5500 0.5566 36,291 -0.06(-9.67%)
Dec 05, 2023 0.6270 0.6719 0.6001 0.6162 16,230 +0.02(+2.68%)
Dec 04, 2023 0.6401 0.6680 0.6001 0.6001 26,368 -0.03(-4.75%)
Dec 01, 2023 0.6370 0.6401 0.6100 0.6300 23,185 +0.03(+5.00%)
Nov 30, 2023 0.5650 0.7004 0.5650 0.6000 26,202 -0.04(-6.61%)
Nov 29, 2023 0.6500 0.6768 0.5500 0.6425 65,519 -0.06(-8.21%)
Nov 28, 2023 0.7300 0.7300 0.6800 0.7000 52,928 -0.01(-1.41%)
Nov 27, 2023 0.6985 0.7700 0.6560 0.7100 49,389 +0.01(+1.43%)
Nov 24, 2023 0.6180 0.7199 0.6000 0.7000 62,168 +0.08(+13.58%)
Nov 22, 2023 0.6099 0.6500 0.5317 0.6163 432,718 -0.05(-7.46%)
Nov 21, 2023 0.6000 0.7500 0.5100 0.6660 2,555,564 +0.16(+31.96%)
Nov 20, 2023 0.5009 0.5380 0.5000 0.5047 29,359 -0.03(-6.33%)
Nov 17, 2023 0.5500 0.5727 0.5010 0.5388 40,351 -0.01(-2.21%)
Nov 16, 2023 0.6200 0.6534 0.5006 0.5510 94,167 -0.05(-8.84%)
Nov 15, 2023 0.6100 0.6800 0.5789 0.6044 52,440 +0.00(+0.55%)
Nov 14, 2023 0.6400 0.6937 0.6011 0.6011 69,804 -0.06(-9.58%)
Nov 13, 2023 0.6300 0.7248 0.6300 0.6648 21,920 -0.02(-2.24%)
Nov 10, 2023 0.7000 0.7199 0.6500 0.6800 39,953 -0.04(-5.54%)
Nov 09, 2023 0.7450 0.7450 0.6910 0.7199 44,233 +0.01(+1.39%)
Nov 08, 2023 0.7224 0.7899 0.7000 0.7100 24,900 -0.04(-5.19%)
Nov 07, 2023 0.7900 0.7900 0.7190 0.7489 22,178 +0.01(+1.89%)
Nov 06, 2023 0.7663 0.7890 0.6410 0.7350 53,956 -0.00(-0.66%)
Nov 03, 2023 0.7700 0.7720 0.7209 0.7399 37,232 +0.01(+1.50%)
Nov 02, 2023 0.6500 0.7381 0.6550 0.7290 118,266 +0.11(+17.96%)
Nov 01, 2023 0.6200 0.6500 0.6000 0.6180 37,703 -0.00(-0.48%)
Oct 31, 2023 0.6800 0.7000 0.6210 0.6210 50,534 -0.04(-6.69%)
Oct 30, 2023 0.6900 0.7300 0.6601 0.6655 116,380 -0.05(-7.57%)
Oct 27, 2023 0.7500 0.7900 0.6500 0.7200 119,097 -0.04(-4.64%)
Oct 26, 2023 0.9500 0.9500 0.7500 0.7550 586,002 -0.16(-17.03%)
Oct 25, 2023 0.7500 1.110 0.7500 0.9100 3,798,299 +0.15(+19.55%)
Oct 24, 2023 0.9000 0.9000 0.7300 0.7612 146,766 -0.13(-14.47%)
Oct 23, 2023 0.9355 0.9355 0.8200 0.8900 72,076 +0.01(+0.79%)
Oct 20, 2023 0.9455 1.000 0.7500 0.8830 508,026 -0.21(-18.99%)
Oct 19, 2023 1.280 1.310 1.040 1.090 339,267 -0.35(-24.31%)
Oct 18, 2023 1.730 1.990 1.300 1.440 1,266,846 -0.21(-12.73%)
Oct 17, 2023 1.270 1.730 1.250 1.650 1,317,375 +0.42(+34.15%)
Oct 16, 2023 1.300 1.300 1.200 1.230 55,262 -0.10(-7.45%)
Oct 13, 2023 1.310 1.420 1.030 1.329 136,471 +0.01(+0.68%)
Oct 12, 2023 1.540 1.570 1.300 1.320 77,199 -0.31(-19.02%)
Oct 11, 2023 1.590 1.810 1.347 1.630 182,346 -0.05(-2.98%)
Oct 10, 2023 2.000 2.110 1.500 1.680 706,354 -0.55(-24.66%)
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.