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 (%)
Dec 29, 2023 0.3982 0.3982 0.3087 0.3250 557,353 -0.09(-20.83%)
Dec 28, 2023 0.3700 0.4300 0.3456 0.4105 1,146,425 -0.01(-2.03%)
Dec 27, 2023 0.4300 0.5455 0.3930 0.4190 9,437,457 +0.04(+9.51%)
Dec 26, 2023 0.2976 0.4336 0.2757 0.3826 2,990,241 +0.09(+29.43%)
Dec 22, 2023 0.2800 0.3000 0.2700 0.2956 2,538,276 +0.00(+0.20%)
Dec 21, 2023 0.2734 0.3349 0.2632 0.2950 5,800,914 +0.02(+9.22%)
Dec 20, 2023 0.2875 0.2899 0.2559 0.2701 2,871,796 -0.02(-6.05%)
Dec 19, 2023 0.2800 0.3100 0.2587 0.2875 158,151 -0.00(-0.86%)
Dec 18, 2023 0.3000 0.3300 0.2600 0.2900 153,964 -0.01(-2.42%)
Dec 15, 2023 0.3192 0.3212 0.2900 0.2972 165,983 -0.01(-2.27%)
Dec 14, 2023 0.2727 0.3300 0.2720 0.3041 155,755 +0.02(+6.51%)
Dec 13, 2023 0.3007 0.3007 0.2800 0.2855 34,391 -0.00(-1.55%)
Dec 12, 2023 0.2850 0.3135 0.2850 0.2900 63,189 -0.00(-0.17%)
Dec 11, 2023 0.3030 0.3125 0.2859 0.2905 51,648 -0.02(-7.04%)
Dec 08, 2023 0.3149 0.3300 0.2942 0.3125 50,629 -0.00(-0.79%)
Dec 07, 2023 0.3059 0.3150 0.2982 0.3150 32,419 +0.01(+4.97%)
Dec 06, 2023 0.3101 0.3349 0.3000 0.3001 98,852 -0.03(-8.11%)
Dec 05, 2023 0.3265 0.3269 0.3103 0.3266 57,511 +0.00(+0.68%)
Dec 04, 2023 0.3402 0.3451 0.3170 0.3244 57,047 -0.02(-4.87%)
Dec 01, 2023 0.3166 0.3578 0.3155 0.3410 43,362 +0.03(+8.22%)
Nov 30, 2023 0.3300 0.3374 0.3150 0.3151 20,121 -0.02(-4.60%)
Nov 29, 2023 0.3284 0.3499 0.3100 0.3303 31,444 +0.00(+0.70%)
Nov 28, 2023 0.3400 0.3500 0.3265 0.3280 42,510 -0.01(-2.32%)
Nov 27, 2023 0.3330 0.3597 0.3231 0.3358 41,068 +0.00(+1.45%)
Nov 24, 2023 0.3323 0.3500 0.3299 0.3310 24,690 -0.02(-5.16%)
Nov 22, 2023 0.3567 0.3998 0.3100 0.3490 162,315 -0.03(-7.08%)
Nov 21, 2023 0.3476 0.4400 0.3210 0.3756 92,215 +0.03(+7.31%)
Nov 20, 2023 0.3200 0.3690 0.3152 0.3500 28,147 +0.02(+5.11%)
Nov 17, 2023 0.3991 0.3991 0.3300 0.3330 39,167 -0.05(-12.37%)
Nov 16, 2023 0.3990 0.4420 0.3800 0.3800 138,238 +0.02(+5.56%)
Nov 15, 2023 0.3180 0.3799 0.3180 0.3600 85,188 +0.04(+13.89%)
Nov 14, 2023 0.3301 0.3399 0.3120 0.3161 23,947 -0.00(-1.22%)
Nov 13, 2023 0.3595 0.3999 0.3096 0.3200 163,509 -0.03(-9.07%)
Nov 10, 2023 0.3400 0.3519 0.3001 0.3519 21,690 -0.00(-0.03%)
Nov 09, 2023 0.3615 0.3709 0.3400 0.3520 27,408 -0.02(-5.20%)
Nov 08, 2023 0.3750 0.3750 0.3520 0.3713 27,660 +0.02(+6.06%)
Nov 07, 2023 0.3799 0.3800 0.3200 0.3501 47,401 +0.01(+2.67%)
Nov 06, 2023 0.3651 0.3750 0.3397 0.3410 21,997 -0.02(-4.48%)
Nov 03, 2023 0.3175 0.3600 0.3050 0.3570 491,126 +0.04(+11.91%)
Nov 02, 2023 0.3000 0.3300 0.3000 0.3190 41,039 +0.01(+2.70%)
Nov 01, 2023 0.3300 0.3300 0.3000 0.3106 25,045 -0.02(-5.88%)
Oct 31, 2023 0.3200 0.3400 0.3049 0.3300 9,883 +0.02(+4.83%)
Oct 30, 2023 0.3331 0.3436 0.3010 0.3148 19,564 -0.00(-0.79%)
Oct 27, 2023 0.3250 0.3540 0.3002 0.3173 29,512 -0.01(-2.58%)
Oct 26, 2023 0.3400 0.3399 0.3100 0.3257 14,702 -0.01(-1.90%)
Oct 25, 2023 0.3400 0.3550 0.3306 0.3320 37,078 -0.03(-7.52%)
Oct 24, 2023 0.3208 0.3590 0.3208 0.3590 58,487 +0.03(+8.10%)
Oct 23, 2023 0.3421 0.3600 0.3320 0.3321 63,149 -0.01(-3.26%)
Oct 20, 2023 0.3300 0.3536 0.3300 0.3433 34,038 -0.03(-6.96%)
Oct 19, 2023 0.3500 0.3775 0.3400 0.3690 63,647 +0.01(+3.89%)
Oct 18, 2023 0.3650 0.3950 0.3551 0.3552 30,250 -0.01(-4.00%)
Oct 17, 2023 0.3800 0.4050 0.3700 0.3700 61,284 -0.01(-2.66%)
Oct 16, 2023 0.4000 0.4125 0.3800 0.3801 18,502 -0.05(-11.50%)
Oct 13, 2023 0.4180 0.5162 0.3936 0.4295 63,047 -0.01(-2.43%)
Oct 12, 2023 0.4800 0.5000 0.4400 0.4402 27,788 -0.04(-8.31%)
Oct 11, 2023 0.4734 0.5200 0.4734 0.4801 116,001 -0.01(-1.62%)
Oct 10, 2023 0.4850 0.5600 0.4600 0.4880 263,144 -0.01(-2.40%)
Oct 09, 2023 0.5400 0.5500 0.4552 0.5000 156,907 -0.06(-10.73%)
Oct 06, 2023 0.5500 0.6100 0.5451 0.5601 290,572 +0.03(+5.68%)
Oct 05, 2023 0.4300 0.5500 0.4001 0.5300 557,139 +0.11(+26.22%)
Oct 04, 2023 0.3755 0.4300 0.3660 0.4199 44,718 +0.05(+13.49%)
Oct 03, 2023 0.3320 0.3839 0.3320 0.3700 52,415 +0.03(+8.76%)
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.