Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gamesquare Holdings Inc (NQ: GAME )

1.060 +0.010 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 1.050 1.080 1.020 1.060 70,370 +0.01(+0.95%)
Aug 22, 2024 1.020 1.060 1.020 1.050 71,777 +0.03(+2.94%)
Aug 21, 2024 1.090 1.100 1.020 1.020 117,923 -0.06(-5.56%)
Aug 20, 2024 1.090 1.130 1.070 1.080 107,969 -0.04(-3.57%)
Aug 19, 2024 1.080 1.134 1.060 1.120 141,833 +0.02(+1.82%)
Aug 16, 2024 1.200 1.200 1.070 1.100 170,926 -0.07(-5.98%)
Aug 15, 2024 1.180 1.230 1.140 1.170 434,419 +0.04(+3.54%)
Aug 14, 2024 1.090 1.145 1.070 1.130 140,615 +0.03(+2.73%)
Aug 13, 2024 1.070 1.140 1.070 1.100 104,830 +0.02(+1.85%)
Aug 12, 2024 1.120 1.150 1.070 1.080 101,263 -0.04(-3.57%)
Aug 09, 2024 1.090 1.120 1.080 1.120 108,053 +0.02(+1.82%)
Aug 08, 2024 1.130 1.200 1.080 1.100 126,601 -0.02(-1.79%)
Aug 07, 2024 1.240 1.240 1.110 1.120 206,338 -0.10(-8.20%)
Aug 06, 2024 1.180 1.280 1.050 1.220 933,550 +0.19(+18.45%)
Aug 05, 2024 1.120 1.150 1.011 1.030 225,855 -0.11(-9.65%)
Aug 02, 2024 1.050 1.350 1.010 1.140 929,533 +0.09(+8.57%)
Aug 01, 2024 1.100 1.130 1.020 1.050 178,221 -0.06(-5.41%)
Jul 31, 2024 1.070 1.160 1.000 1.110 197,796 -0.04(-3.48%)
Jul 30, 2024 1.140 1.240 1.000 1.150 1,439,952 +0.14(+13.86%)
Jul 29, 2024 1.020 1.030 0.9900 1.010 79,038 +0.00(+0.00%)
Jul 26, 2024 1.050 1.100 1.000 1.010 243,195 -0.04(-3.81%)
Jul 25, 2024 1.090 1.090 1.010 1.050 45,230 -0.02(-1.87%)
Jul 24, 2024 1.020 1.100 1.010 1.070 144,746 +0.04(+3.88%)
Jul 23, 2024 1.050 1.100 1.020 1.030 90,755 -0.01(-0.96%)
Jul 22, 2024 1.110 1.127 1.010 1.040 150,532 +0.03(+2.97%)
Jul 19, 2024 1.070 1.210 1.000 1.010 173,833 -0.04(-3.81%)
Jul 18, 2024 1.190 1.220 1.000 1.050 318,182 -0.18(-14.63%)
Jul 17, 2024 1.280 1.300 1.220 1.230 93,668 -0.06(-4.65%)
Jul 16, 2024 1.250 1.330 1.200 1.290 159,648 +0.04(+3.20%)
Jul 15, 2024 1.270 1.300 1.220 1.250 78,794 -0.03(-2.34%)
Jul 12, 2024 1.270 1.335 1.270 1.280 66,483 +0.02(+1.59%)
Jul 11, 2024 1.320 1.330 1.250 1.260 108,474 -0.08(-5.97%)
Jul 10, 2024 1.150 1.370 1.150 1.340 449,461 +0.19(+16.52%)
Jul 09, 2024 1.210 1.330 1.140 1.150 161,667 -0.11(-8.73%)
Jul 08, 2024 1.260 1.260 1.210 1.260 53,807 +0.01(+0.80%)
Jul 05, 2024 1.300 1.310 1.188 1.250 89,917 -0.05(-3.85%)
Jul 03, 2024 1.320 1.330 1.280 1.300 39,297 +0.00(+0.00%)
Jul 02, 2024 1.190 1.400 1.170 1.300 514,008 +0.15(+13.04%)
Jul 01, 2024 1.170 1.200 1.100 1.150 62,391 -0.05(-4.17%)
Jun 28, 2024 1.130 1.200 1.110 1.200 128,121 +0.05(+4.35%)
Jun 27, 2024 1.050 1.150 1.050 1.150 77,269 +0.10(+9.52%)
Jun 26, 2024 1.000 1.070 0.9910 1.050 72,324 +0.05(+5.00%)
Jun 25, 2024 1.000 1.030 0.9900 1.000 62,025 +0.01(+1.01%)
Jun 24, 2024 1.010 1.040 0.9900 0.9900 109,883 -0.02(-1.98%)
Jun 21, 2024 1.040 1.080 0.9800 1.010 131,862 -0.01(-0.98%)
Jun 20, 2024 1.090 1.120 1.000 1.020 241,989 -0.10(-8.93%)
Jun 18, 2024 1.060 1.220 1.052 1.120 208,309 +0.05(+4.67%)
Jun 17, 2024 1.060 1.080 0.9901 1.070 192,950 +0.03(+2.88%)
Jun 14, 2024 1.280 1.280 1.020 1.040 214,674 -0.24(-18.75%)
Jun 13, 2024 1.250 1.280 1.230 1.280 108,020 +0.03(+2.40%)
Jun 12, 2024 1.290 1.300 1.240 1.250 196,216 -0.05(-3.85%)
Jun 11, 2024 1.290 1.340 1.260 1.300 66,475 +0.03(+2.36%)
Jun 10, 2024 1.370 1.430 1.250 1.270 178,412 -0.08(-5.93%)
Jun 07, 2024 1.370 1.410 1.304 1.350 171,514 +0.01(+0.75%)
Jun 06, 2024 1.330 1.390 1.230 1.340 178,185 -0.01(-0.74%)
Jun 05, 2024 1.380 1.390 1.310 1.350 85,587 -0.05(-3.57%)
Jun 04, 2024 1.350 1.400 1.300 1.400 76,419 +0.05(+3.70%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.