Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobile Global Esports Inc. - Common Stock (NQ: MGAM )

0.1130 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 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 (%)
Mar 31, 2023 0.6800 0.7000 0.6591 0.6850 45,500 +0.00(+0.29%)
Mar 30, 2023 0.7300 0.7300 0.6800 0.6830 150,522 -0.04(-5.14%)
Mar 29, 2023 0.6495 0.7200 0.6300 0.7200 488,730 +0.07(+10.97%)
Mar 28, 2023 0.6995 0.6999 0.6376 0.6488 270,482 -0.04(-5.70%)
Mar 27, 2023 0.7400 0.7499 0.6625 0.6880 437,303 -0.01(-1.70%)
Mar 24, 2023 0.7099 0.7100 0.6850 0.6999 129,901 +0.01(+1.30%)
Mar 23, 2023 0.7400 0.7750 0.6813 0.6909 186,185 -0.04(-5.82%)
Mar 22, 2023 0.7448 0.7900 0.7201 0.7336 144,263 -0.03(-3.47%)
Mar 21, 2023 0.7500 0.7650 0.7150 0.7600 113,677 +0.01(+1.81%)
Mar 20, 2023 0.7900 0.7900 0.6822 0.7465 182,597 -0.04(-5.49%)
Mar 17, 2023 0.7600 0.7899 0.7200 0.7899 175,712 +0.04(+5.32%)
Mar 16, 2023 0.7600 0.7795 0.7160 0.7500 123,565 -0.02(-2.60%)
Mar 15, 2023 0.7700 0.8393 0.7221 0.7700 370,267 -0.07(-7.84%)
Mar 14, 2023 0.6800 0.9400 0.6580 0.8355 1,581,086 +0.17(+24.61%)
Mar 13, 2023 0.6300 0.6850 0.6310 0.6705 224,577 +0.02(+3.31%)
Mar 10, 2023 0.7000 0.7449 0.6301 0.6490 579,591 -0.04(-6.11%)
Mar 09, 2023 0.7250 0.8000 0.6912 0.6912 507,603 -0.02(-3.33%)
Mar 08, 2023 0.7000 0.7395 0.6801 0.7150 427,566 +0.02(+2.14%)
Mar 07, 2023 0.7500 0.7795 0.6700 0.7000 523,383 -0.05(-6.67%)
Mar 06, 2023 0.7700 0.8299 0.7500 0.7500 1,348,555 -0.03(-4.36%)
Mar 03, 2023 0.7980 0.8240 0.7711 0.7842 454,928 +0.00(+0.54%)
Mar 02, 2023 0.7800 0.9710 0.7700 0.7800 1,539,389 -0.03(-3.47%)
Mar 01, 2023 0.8372 0.8662 0.7950 0.8080 299,859 -0.03(-3.87%)
Feb 28, 2023 0.8800 0.9100 0.8405 0.8405 218,743 -0.03(-3.73%)
Feb 27, 2023 0.8400 0.8999 0.8300 0.8731 517,048 +0.01(+1.52%)
Feb 24, 2023 0.9900 1.090 0.8200 0.8600 1,547,903 -0.16(-15.69%)
Feb 23, 2023 0.9700 1.130 0.9700 1.020 778,070 +0.02(+2.50%)
Feb 22, 2023 1.020 1.150 0.9900 0.9951 918,142 -0.03(-3.39%)
Feb 21, 2023 1.100 1.180 1.010 1.030 591,683 -0.12(-10.43%)
Feb 17, 2023 1.300 1.397 1.100 1.150 859,459 -0.19(-14.18%)
Feb 16, 2023 1.400 1.540 1.250 1.340 519,676 -0.12(-8.22%)
Feb 15, 2023 1.550 1.740 1.410 1.460 506,381 -0.07(-4.58%)
Feb 14, 2023 1.680 1.730 1.500 1.530 446,937 -0.21(-12.07%)
Feb 13, 2023 1.760 1.920 1.670 1.740 775,295 -0.03(-1.69%)
Feb 10, 2023 1.950 2.040 1.720 1.770 1,515,411 -0.26(-12.81%)
Feb 09, 2023 2.540 2.653 2.000 2.030 606,648 -0.55(-21.32%)
Feb 08, 2023 2.330 2.750 2.270 2.580 2,166,812 +0.19(+7.95%)
Feb 07, 2023 2.740 2.750 2.310 2.390 1,025,669 -0.51(-17.59%)
Feb 06, 2023 3.100 3.130 2.790 2.900 752,772 -0.10(-3.33%)
Feb 03, 2023 3.080 3.810 2.910 3.000 5,226,266 -0.48(-13.79%)
Feb 02, 2023 2.910 3.970 2.530 3.480 8,852,382 -0.26(-6.95%)
Feb 01, 2023 3.540 4.680 3.060 3.740 70,851,496 +1.16(+44.96%)
Jan 31, 2023 0.9900 2.860 0.9510 2.580 74,326,816 +1.60(+161.93%)
Jan 30, 2023 1.010 1.080 0.9400 0.9850 95,855 +0.02(+2.39%)
Jan 27, 2023 0.9800 1.010 0.9501 0.9620 79,821 -0.05(-4.75%)
Jan 26, 2023 1.000 1.052 0.9600 1.010 118,637 +0.00(+0.00%)
Jan 25, 2023 1.010 1.030 0.9600 1.010 162,332 +0.02(+2.02%)
Jan 24, 2023 0.9951 1.000 0.9400 0.9900 126,628 +0.01(+1.09%)
Jan 23, 2023 1.030 1.030 0.9200 0.9793 194,144 -0.05(-4.92%)
Jan 20, 2023 1.080 1.110 1.010 1.030 205,621 -0.07(-6.72%)
Jan 19, 2023 1.120 1.150 1.080 1.104 131,901 -0.04(-3.14%)
Jan 18, 2023 1.120 1.160 1.080 1.140 142,723 +0.03(+2.71%)
Jan 17, 2023 1.220 1.260 1.080 1.110 167,881 -0.15(-11.91%)
Jan 13, 2023 1.390 1.390 1.220 1.260 460,933 +0.17(+15.60%)
Jan 12, 2023 1.220 1.245 1.080 1.090 389,515 -0.19(-14.84%)
Jan 11, 2023 1.360 1.386 1.260 1.280 368,193 -0.13(-9.22%)
Jan 10, 2023 1.250 1.490 1.218 1.410 893,654 +0.22(+18.49%)
Jan 09, 2023 1.080 1.420 1.080 1.190 1,487,485 -0.03(-2.46%)
Jan 06, 2023 1.610 1.680 1.030 1.220 10,544,477 +0.14(+12.44%)
Jan 05, 2023 0.9000 1.118 0.8700 1.085 397,442 +0.19(+21.36%)
Jan 04, 2023 0.9200 0.9873 0.8800 0.8940 117,536 -0.05(-4.87%)
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.