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 (%)
Apr 28, 2023 0.6600 0.6800 0.6120 0.6251 198,621 -0.03(-4.02%)
Apr 27, 2023 0.6700 0.6800 0.6500 0.6513 261,130 -0.01(-0.91%)
Apr 26, 2023 0.6600 0.6900 0.6401 0.6573 151,088 -0.00(-0.57%)
Apr 25, 2023 0.7000 0.7150 0.6580 0.6611 154,430 -0.05(-7.54%)
Apr 24, 2023 0.7400 0.7400 0.6832 0.7150 59,739 -0.01(-1.92%)
Apr 21, 2023 0.7300 0.7500 0.6951 0.7290 81,933 +0.01(+1.10%)
Apr 20, 2023 0.7500 0.7700 0.7120 0.7211 147,858 -0.04(-5.12%)
Apr 19, 2023 0.8100 0.8100 0.7500 0.7600 152,958 -0.04(-5.00%)
Apr 18, 2023 0.7500 0.8500 0.7250 0.8000 1,295,637 +0.04(+5.26%)
Apr 17, 2023 0.7500 0.7650 0.7300 0.7600 163,170 -0.01(-0.95%)
Apr 14, 2023 0.7196 0.8200 0.7000 0.7673 594,502 +0.06(+8.25%)
Apr 13, 2023 0.7000 0.7100 0.6800 0.7088 207,992 +0.02(+2.74%)
Apr 12, 2023 0.7100 0.7101 0.6800 0.6899 117,629 -0.02(-2.14%)
Apr 11, 2023 0.7100 0.7250 0.6900 0.7050 112,907 -0.02(-2.08%)
Apr 10, 2023 0.7500 0.7500 0.6801 0.7200 144,537 -0.06(-7.10%)
Apr 06, 2023 0.7050 0.8600 0.6607 0.7750 780,809 +0.08(+10.71%)
Apr 05, 2023 0.7400 0.7400 0.6811 0.7000 97,125 -0.04(-5.41%)
Apr 04, 2023 0.7100 0.7400 0.7100 0.7400 83,372 +0.04(+5.31%)
Apr 03, 2023 0.7192 0.7500 0.7000 0.7027 191,076 +0.02(+2.58%)
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%)
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.