Italia markets closed

Esports Entertainment Group, Inc. (GMBL)

OTC Markets OTCQB - OTC Markets OTCQB Prezzo differito. Valuta in USD.
Aggiungi a watchlist
0,61000,0000 (0,00%)
In data: 11:16AM EDT. Mercato aperto.
Periodo di tempo:
05 giu 2023 - 05 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
04 giu 20240,60000,78000,60000,60100,60101.200
03 giu 20240,61000,78000,60000,77000,77005.800
31 mag 20240,62000,84000,61000,61000,610012.700
30 mag 20240,68200,84000,60000,61000,61002.700
29 mag 20240,66000,77800,60000,61000,61001.600
28 mag 20240,85400,85400,60000,61000,61007.900
24 mag 20240,80000,85000,65000,65000,65005.600
23 mag 20240,68000,80000,65000,66000,66005.800
22 mag 20240,67000,70000,60000,60100,60104.200
21 mag 20240,75000,75000,60000,65000,650019.400
20 mag 20240,70000,85400,70000,70000,700020.100
17 mag 20240,65200,87500,65200,70000,70003.700
16 mag 20240,92000,92000,62000,80000,80004.300
15 mag 20240,66800,93500,62200,92000,920019.100
14 mag 20240,74000,74000,62000,62000,62003.600
13 mag 20240,74000,74000,62000,62000,62002.300
10 mag 20240,61000,61000,61000,61000,61004.500
09 mag 20240,70000,70000,61000,61000,61008.600
08 mag 20240,70000,70000,70000,70000,7000900
07 mag 20240,69400,73000,65600,68000,68005.600
06 mag 20240,65000,70000,65000,70000,70001.500
03 mag 20240,60000,75000,60000,71000,71007.000
02 mag 20240,56000,78000,56000,60000,60002.500
01 mag 20240,75400,77000,74000,74000,7400900
30 apr 20240,81000,81000,62100,79000,79002.700
29 apr 20240,70000,73000,51000,65000,650015.500
26 apr 20240,70100,80000,70100,78000,78002.100
25 apr 20240,70000,79000,64000,64500,64507.600
24 apr 20240,80000,80000,63000,64100,64101.500
23 apr 20240,66400,79000,66400,79000,790010.900
22 apr 20240,75000,80000,66400,68900,68907.700
19 apr 20240,77000,77000,65000,75000,75003.400
18 apr 20240,76000,76000,66000,75000,75008.500
17 apr 20240,78000,82000,72000,72000,72004.200
16 apr 20240,85000,85000,72000,78000,78005.200
15 apr 20240,81000,83000,70500,78000,78006.900
12 apr 20240,85000,85000,77000,80000,80005.500
11 apr 20240,81500,85000,80000,80000,80002.800
10 apr 20240,82000,84000,81500,84000,84002.100
09 apr 20240,85000,85000,83000,83000,830010.700
08 apr 20240,82000,85000,82000,84400,84407.800
05 apr 20240,83000,83000,81000,82400,82402.900
04 apr 20240,83000,83000,78000,82000,82005.900
03 apr 20240,81000,83000,80000,80000,80005.300
02 apr 20240,83100,86000,80600,80600,806011.300
01 apr 20240,83100,87400,83100,83100,831016.800
28 mar 20240,85300,87500,83100,85400,854012.900
27 mar 20240,84100,86500,83100,83100,831022.200
26 mar 20240,84000,90000,84000,84100,84104.000
25 mar 20240,95000,95000,84000,84000,840036.900
22 mar 20240,87000,93000,85000,85000,85009.700
21 mar 20240,92000,98000,85000,87000,87003.900
20 mar 20240,86000,94000,85000,85000,85007.300
19 mar 20240,99000,99000,89000,89000,89008.200
18 mar 20240,95001,00000,93000,96000,96005.800
15 mar 20240,89001,09000,86000,95000,950029.100
14 mar 20240,98800,98800,87000,89700,89704.700
13 mar 20240,99000,99000,87000,89000,89002.500
12 mar 20240,96000,97800,87000,92000,92006.000
11 mar 20240,93001,02000,93000,96000,96008.000
08 mar 20240,82001,10000,82000,91000,910020.500
07 mar 20240,87500,92500,85000,86000,86009.900
06 mar 20240,93000,95000,85000,85000,850012.200
05 mar 20240,82000,95000,82000,95000,950017.000
04 mar 20240,94000,99500,81000,81000,810025.900
01 mar 20241,02501,03000,91000,96000,960020.100
29 feb 20241,07001,08001,02001,02001,020014.300
28 feb 20241,02001,15000,90001,07001,070035.200
27 feb 20241,32001,32001,08001,09001,090045.500
26 feb 20241,31001,47001,22001,32001,320045.100
23 feb 20241,80001,84001,48001,55001,550060.400
22 feb 20241,80002,35001,65001,84001,840065.200
21 feb 20241,50002,60000,55002,58002,5800421.900
20 feb 20241,62001,88001,08001,86001,8600488.500
16 feb 20241,62001,68001,55001,57501,575077.700
15 feb 20241,72001,86001,56001,61001,6100158.300
14 feb 20241,38001,88001,31001,82001,8200350.900
13 feb 20242,34002,38401,81001,85001,8500255.900
12 feb 20242,56002,64002,26002,38002,3800151.800
09 feb 20242,64002,70702,50002,53502,535083.700
08 feb 20242,35002,60902,35002,53002,5300194.200
07 feb 20242,71002,71002,43002,45002,4500120.900
06 feb 20243,03003,07802,62002,66002,6600151.700
05 feb 20243,19003,47002,95003,08003,0800261.000
02 feb 20242,92003,50002,80003,23003,2300660.700
01 feb 20242,57002,89002,50002,79002,7900410.900
31 gen 20242,94003,00002,41002,46002,4600517.200
30 gen 20242,23004,15002,22003,30003,30006.566.800
29 gen 20242,34002,41002,16002,22002,2200177.100
26 gen 20241,94002,50001,93902,36002,3600558.000
25 gen 20242,17002,28001,92001,93001,9300155.300
24 gen 20242,26002,40002,13002,17002,1700105.400
23 gen 20242,09002,40002,02002,24002,2400565.200
22 gen 20242,13002,15002,01002,11002,1100128.100
19 gen 20242,26002,45902,02002,02002,0200229.100
18 gen 20242,46002,46002,25002,26002,2600118.200
17 gen 20242,86002,87902,37002,42002,4200194.300
16 gen 20242,88003,05002,71002,94002,9400278.300
12 gen 20243,12004,68002,81002,88002,88002.817.600
11 gen 20243,13003,24002,90003,12003,1200254.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...