La bourse est fermée

Esports Entertainment Group, Inc. (GMBL)

Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
0,61010,0000 (0,00 %)
À la clôture : 12:17PM EDT
Durée:
11 mai 2023 - 11 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20240,61000,61000,61000,61000,61004 500
09 mai 20240,70000,70000,61000,61000,61008 600
08 mai 20240,70000,70000,70000,70000,7000900
07 mai 20240,69400,73000,65600,68000,68005 600
06 mai 20240,65000,70000,65000,70000,70001 500
03 mai 20240,60000,75000,60000,71000,71007 000
02 mai 20240,56000,78000,56000,60000,60002 500
01 mai 20240,75400,77000,74000,74000,7400900
30 avr. 20240,81000,81000,62100,79000,79002 700
29 avr. 20240,70000,73000,51000,65000,650015 500
26 avr. 20240,70100,80000,70100,78000,78002 100
25 avr. 20240,70000,79000,64000,64500,64507 600
24 avr. 20240,80000,80000,63000,64100,64101 500
23 avr. 20240,66400,79000,66400,79000,790010 900
22 avr. 20240,75000,80000,66400,68900,68907 700
19 avr. 20240,77000,77000,65000,75000,75003 400
18 avr. 20240,76000,76000,66000,75000,75008 500
17 avr. 20240,78000,82000,72000,72000,72004 200
16 avr. 20240,85000,85000,72000,78000,78005 200
15 avr. 20240,81000,83000,70500,78000,78006 900
12 avr. 20240,85000,85000,77000,80000,80005 500
11 avr. 20240,81500,85000,80000,80000,80002 800
10 avr. 20240,82000,84000,81500,84000,84002 100
09 avr. 20240,85000,85000,83000,83000,830010 700
08 avr. 20240,82000,85000,82000,84400,84407 800
05 avr. 20240,83000,83000,81000,82400,82402 900
04 avr. 20240,83000,83000,78000,82000,82005 900
03 avr. 20240,81000,83000,80000,80000,80005 300
02 avr. 20240,83100,86000,80600,80600,806011 300
01 avr. 20240,83100,87400,83100,83100,831016 800
28 mars 20240,85300,87500,83100,85400,854012 900
27 mars 20240,84100,86500,83100,83100,831022 200
26 mars 20240,84000,90000,84000,84100,84104 000
25 mars 20240,95000,95000,84000,84000,840036 900
22 mars 20240,87000,93000,85000,85000,85009 700
21 mars 20240,92000,98000,85000,87000,87003 900
20 mars 20240,86000,94000,85000,85000,85007 300
19 mars 20240,99000,99000,89000,89000,89008 200
18 mars 20240,95001,00000,93000,96000,96005 800
15 mars 20240,89001,09000,86000,95000,950029 100
14 mars 20240,98800,98800,87000,89700,89704 700
13 mars 20240,99000,99000,87000,89000,89002 500
12 mars 20240,96000,97800,87000,92000,92006 000
11 mars 20240,93001,02000,93000,96000,96008 000
08 mars 20240,82001,10000,82000,91000,910020 500
07 mars 20240,87500,92500,85000,86000,86009 900
06 mars 20240,93000,95000,85000,85000,850012 200
05 mars 20240,82000,95000,82000,95000,950017 000
04 mars 20240,94000,99500,81000,81000,810025 900
01 mars 20241,02501,03000,91000,96000,960020 100
29 févr. 20241,07001,08001,02001,02001,020014 300
28 févr. 20241,02001,15000,90001,07001,070035 200
27 févr. 20241,32001,32001,08001,09001,090045 500
26 févr. 20241,31001,47001,22001,32001,320045 100
23 févr. 20241,80001,84001,48001,55001,550060 400
22 févr. 20241,80002,35001,65001,84001,840065 200
21 févr. 20241,50002,60000,55002,58002,5800421 900
20 févr. 20241,62001,88001,08001,86001,8600488 500
16 févr. 20241,62001,68001,55001,57501,575077 700
15 févr. 20241,72001,86001,56001,61001,6100158 300
14 févr. 20241,38001,88001,31001,82001,8200350 900
13 févr. 20242,34002,38401,81001,85001,8500255 900
12 févr. 20242,56002,64002,26002,38002,3800151 800
09 févr. 20242,64002,70702,50002,53502,535083 700
08 févr. 20242,35002,60902,35002,53002,5300194 200
07 févr. 20242,71002,71002,43002,45002,4500120 900
06 févr. 20243,03003,07802,62002,66002,6600151 700
05 févr. 20243,19003,47002,95003,08003,0800261 000
02 févr. 20242,92003,50002,80003,23003,2300660 700
01 févr. 20242,57002,89002,50002,79002,7900410 900
31 janv. 20242,94003,00002,41002,46002,4600517 200
30 janv. 20242,23004,15002,22003,30003,30006 566 800
29 janv. 20242,34002,41002,16002,22002,2200177 100
26 janv. 20241,94002,50001,93902,36002,3600558 000
25 janv. 20242,17002,28001,92001,93001,9300155 300
24 janv. 20242,26002,40002,13002,17002,1700105 400
23 janv. 20242,09002,40002,02002,24002,2400565 200
22 janv. 20242,13002,15002,01002,11002,1100128 100
19 janv. 20242,26002,45902,02002,02002,0200229 100
18 janv. 20242,46002,46002,25002,26002,2600118 200
17 janv. 20242,86002,87902,37002,42002,4200194 300
16 janv. 20242,88003,05002,71002,94002,9400278 300
12 janv. 20243,12004,68002,81002,88002,88002 817 600
11 janv. 20243,13003,24002,90003,12003,1200254 800
10 janv. 20243,21003,27003,03003,14003,1400169 500
09 janv. 20243,17003,38003,07003,33003,3300258 600
08 janv. 20243,38003,53003,15003,16003,1600179 400
05 janv. 20243,24003,50003,17003,38003,3800214 300
04 janv. 20243,28003,44003,16003,32003,3200233 900
03 janv. 20243,74003,74003,42003,46003,4600205 500
02 janv. 20243,91003,95003,70103,80003,8000250 300
29 déc. 20234,20004,25003,62003,95003,9500341 900
28 déc. 20234,42004,85003,93004,12004,1200701 800
27 déc. 20234,74004,75204,15004,45004,4500630 500
26 déc. 20236,29006,45004,88004,91004,91001 649 300
22 déc. 20236,08009,50004,72006,91006,910017 739 400
22 déc. 20231:400 Fractionnement d'actions
21 déc. 20234,00004,40003,20004,40004,4000565 140
20 déc. 20235,60006,40004,40004,80004,80001 007 768
19 déc. 20239,600013,60007,60008,00008,0000428 374
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...