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 (%)
Sep 29, 2023 0.3600 0.3840 0.3360 0.3462 158,568 +0.00(+0.35%)
Sep 28, 2023 0.3400 0.3791 0.3230 0.3450 331,689 -0.01(-3.90%)
Sep 27, 2023 0.2922 0.4876 0.2922 0.3590 3,757,591 +0.07(+22.86%)
Sep 26, 2023 0.2865 0.3130 0.2801 0.2922 80,362 +0.00(+0.76%)
Sep 25, 2023 0.2900 0.3066 0.2900 0.2900 82,796 +0.01(+1.75%)
Sep 22, 2023 0.2900 0.3400 0.2850 0.2850 127,002 +0.00(+1.06%)
Sep 21, 2023 0.3028 0.3059 0.2800 0.2820 128,048 -0.02(-7.84%)
Sep 20, 2023 0.3150 0.3405 0.2933 0.3060 88,076 -0.01(-2.86%)
Sep 19, 2023 0.3195 0.3560 0.3093 0.3150 105,923 -0.02(-4.89%)
Sep 18, 2023 0.3400 0.3600 0.3174 0.3312 150,788 -0.02(-5.10%)
Sep 15, 2023 0.3520 0.3790 0.3461 0.3490 69,357 -0.03(-8.13%)
Sep 14, 2023 0.3883 0.4000 0.3505 0.3799 283,439 -0.00(-0.91%)
Sep 13, 2023 0.3853 0.3930 0.3606 0.3834 98,257 -0.01(-1.69%)
Sep 12, 2023 0.3910 0.4000 0.3900 0.3900 49,684 -0.01(-2.03%)
Sep 11, 2023 0.4005 0.4190 0.3800 0.3981 58,064 -0.01(-2.78%)
Sep 08, 2023 0.3910 0.4150 0.3820 0.4095 28,625 +0.03(+7.20%)
Sep 07, 2023 0.4024 0.4100 0.3800 0.3820 47,136 -0.05(-11.16%)
Sep 06, 2023 0.4011 0.4400 0.4001 0.4300 39,822 +0.01(+1.70%)
Sep 05, 2023 0.4300 0.4400 0.4002 0.4228 44,550 +0.00(+0.64%)
Sep 01, 2023 0.4000 0.4500 0.3900 0.4201 179,570 -0.02(-4.59%)
Aug 31, 2023 0.4651 0.4689 0.4213 0.4403 50,834 -0.00(-0.61%)
Aug 30, 2023 0.4515 0.4688 0.4426 0.4430 24,300 -0.02(-4.83%)
Aug 29, 2023 0.4700 0.4700 0.4330 0.4655 110,491 -0.00(-0.96%)
Aug 28, 2023 0.4451 0.4919 0.4340 0.4700 179,312 -0.01(-1.22%)
Aug 25, 2023 0.4560 0.4900 0.4451 0.4758 108,281 +0.01(+1.23%)
Aug 24, 2023 0.4574 0.4950 0.4499 0.4700 76,462 +0.01(+2.17%)
Aug 23, 2023 0.4900 0.4950 0.4400 0.4600 139,388 -0.05(-9.80%)
Aug 22, 2023 0.5001 0.5190 0.4605 0.5100 223,181 +0.00(+0.04%)
Aug 21, 2023 0.4500 0.5100 0.4200 0.5098 347,462 +0.08(+17.38%)
Aug 18, 2023 0.4400 0.4537 0.4100 0.4343 170,877 -0.03(-7.30%)
Aug 17, 2023 0.5200 0.5214 0.4290 0.4685 620,098 -0.07(-12.23%)
Aug 16, 2023 0.5300 0.5799 0.5100 0.5338 195,961 +0.00(+0.70%)
Aug 15, 2023 0.5400 0.5600 0.5200 0.5301 52,564 -0.03(-5.34%)
Aug 14, 2023 0.5500 0.5700 0.5400 0.5600 104,775 -0.02(-2.78%)
Aug 11, 2023 0.5800 0.5800 0.5473 0.5760 89,926 +0.01(+1.14%)
Aug 10, 2023 0.5888 0.5888 0.5520 0.5695 131,471 -0.03(-5.08%)
Aug 09, 2023 0.6290 0.6290 0.5710 0.6000 199,557 -0.01(-2.28%)
Aug 08, 2023 0.5675 0.7178 0.5305 0.6140 1,075,515 +0.04(+6.32%)
Aug 07, 2023 0.5722 0.6100 0.5600 0.5775 223,133 -0.01(-2.35%)
Aug 04, 2023 0.6900 0.6999 0.5900 0.5914 530,200 -0.12(-17.28%)
Aug 03, 2023 0.6090 0.7500 0.6090 0.7149 1,776,654 +0.06(+9.98%)
Aug 02, 2023 0.6800 0.7900 0.6300 0.6500 2,079,141 -0.19(-22.62%)
Aug 01, 2023 0.6300 0.9900 0.5740 0.8400 27,211,766 +0.31(+59.73%)
Jul 31, 2023 0.5041 0.5300 0.4931 0.5259 4,399,794 +0.02(+4.02%)
Jul 28, 2023 0.5100 0.5499 0.5000 0.5056 88,840 +0.00(+0.12%)
Jul 27, 2023 0.5400 0.5514 0.5050 0.5050 58,740 -0.03(-4.72%)
Jul 26, 2023 0.5100 0.5300 0.5100 0.5300 69,919 +0.01(+1.61%)
Jul 25, 2023 0.5050 0.5340 0.4852 0.5216 97,114 +0.03(+6.21%)
Jul 24, 2023 0.4910 0.5100 0.4910 0.4911 26,220 -0.02(-3.71%)
Jul 21, 2023 0.5100 0.5100 0.4903 0.5100 18,880 +0.00(+0.00%)
Jul 20, 2023 0.5036 0.5100 0.4800 0.5100 42,140 +0.00(+0.00%)
Jul 19, 2023 0.5000 0.5100 0.4801 0.5100 59,564 +0.01(+2.51%)
Jul 18, 2023 0.5200 0.5200 0.4890 0.4975 68,995 -0.01(-1.58%)
Jul 17, 2023 0.5269 0.5331 0.5000 0.5055 24,882 -0.03(-5.51%)
Jul 14, 2023 0.5380 0.5380 0.5100 0.5350 40,160 -0.01(-0.93%)
Jul 13, 2023 0.5341 0.5599 0.5180 0.5400 33,053 -0.01(-0.92%)
Jul 12, 2023 0.5290 0.5599 0.5100 0.5450 113,637 -0.02(-2.68%)
Jul 11, 2023 0.5130 0.7000 0.4953 0.5600 588,105 +0.05(+9.16%)
Jul 10, 2023 0.5000 0.5140 0.4603 0.5130 23,522 +0.02(+3.68%)
Jul 07, 2023 0.4850 0.5100 0.4719 0.4948 40,589 -0.01(-1.04%)
Jul 06, 2023 0.4834 0.5140 0.4710 0.5000 107,949 +0.01(+2.04%)
Jul 05, 2023 0.4835 0.5020 0.4611 0.4900 38,538 -0.01(-1.96%)
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.