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 (%)
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%)
Jul 03, 2023 0.4900 0.5000 0.4756 0.4998 37,466 +0.01(+1.34%)
Jun 30, 2023 0.4900 0.5000 0.4600 0.4932 86,410 -0.01(-1.75%)
Jun 29, 2023 0.4999 0.5149 0.4800 0.5020 45,078 +0.01(+2.43%)
Jun 28, 2023 0.4849 0.5000 0.4688 0.4901 31,934 +0.03(+6.20%)
Jun 27, 2023 0.4785 0.5000 0.4612 0.4615 38,139 +0.00(+0.09%)
Jun 26, 2023 0.4950 0.5099 0.4500 0.4611 153,677 -0.04(-7.69%)
Jun 23, 2023 0.5213 0.5600 0.4995 0.4995 115,888 -0.04(-6.64%)
Jun 22, 2023 0.5400 0.5600 0.5254 0.5350 48,331 -0.02(-4.26%)
Jun 21, 2023 0.5500 0.5600 0.5300 0.5588 52,676 -0.00(-0.21%)
Jun 20, 2023 0.5944 0.6402 0.5300 0.5600 525,755 -0.10(-14.52%)
Jun 16, 2023 0.5400 0.6800 0.5220 0.6551 754,582 +0.13(+24.85%)
Jun 15, 2023 0.5300 0.5494 0.5151 0.5247 70,938 -0.00(-0.62%)
Jun 14, 2023 0.5500 0.5678 0.5101 0.5280 177,575 -0.01(-1.68%)
Jun 13, 2023 0.5500 0.5648 0.5321 0.5370 53,231 -0.01(-2.01%)
Jun 12, 2023 0.5300 0.5646 0.5220 0.5480 43,211 +0.01(+1.48%)
Jun 09, 2023 0.5500 0.5700 0.5400 0.5400 37,993 -0.01(-1.64%)
Jun 08, 2023 0.5600 0.5675 0.5200 0.5490 79,256 -0.00(-0.27%)
Jun 07, 2023 0.5600 0.5900 0.5460 0.5505 133,308 -0.02(-3.42%)
Jun 06, 2023 0.5402 0.5700 0.5400 0.5700 63,485 +0.02(+2.72%)
Jun 05, 2023 0.5400 0.5590 0.5400 0.5549 58,889 +0.02(+3.22%)
Jun 02, 2023 0.5200 0.5497 0.5200 0.5376 60,699 +0.01(+1.30%)
Jun 01, 2023 0.5292 0.5500 0.5200 0.5307 63,320 -0.01(-1.72%)
May 31, 2023 0.5300 0.5600 0.5222 0.5400 70,283 -0.02(-3.55%)
May 30, 2023 0.5500 0.5600 0.5200 0.5599 60,133 +0.01(+2.06%)
May 26, 2023 0.5500 0.5543 0.5325 0.5486 86,884 -0.02(-3.48%)
May 25, 2023 0.5310 0.7210 0.5190 0.5684 1,268,326 +0.02(+3.33%)
May 24, 2023 0.5400 0.5894 0.5333 0.5501 32,864 -0.00(-0.87%)
May 23, 2023 0.5300 0.5699 0.5300 0.5549 52,411 +0.00(+0.91%)
May 22, 2023 0.5400 0.5600 0.5300 0.5499 117,552 -0.01(-1.79%)
May 19, 2023 0.5500 0.5727 0.5300 0.5599 87,114 +0.03(+5.62%)
May 18, 2023 0.5400 0.5599 0.5200 0.5301 35,263 -0.03(-5.32%)
May 17, 2023 0.5289 0.5600 0.5160 0.5599 74,149 +0.02(+3.67%)
May 16, 2023 0.5200 0.5600 0.5150 0.5401 84,444 -0.00(-0.44%)
May 15, 2023 0.6100 0.6100 0.5310 0.5425 62,715 +0.01(+2.32%)
May 12, 2023 0.5799 0.5799 0.5201 0.5302 121,859 -0.04(-7.39%)
May 11, 2023 0.5930 0.6208 0.5612 0.5725 158,868 -0.02(-3.38%)
May 10, 2023 0.6000 0.6300 0.5900 0.5925 84,395 -0.03(-5.20%)
May 09, 2023 0.6050 0.6500 0.6050 0.6250 27,931 +0.02(+2.78%)
May 08, 2023 0.6350 0.6560 0.6080 0.6081 73,761 -0.03(-4.24%)
May 05, 2023 0.6300 0.6667 0.6130 0.6350 59,722 +0.01(+0.79%)
May 04, 2023 0.6655 0.6700 0.5800 0.6300 169,178 -0.01(-1.49%)
May 03, 2023 0.6600 0.6799 0.6300 0.6395 74,731 -0.02(-3.12%)
May 02, 2023 0.7200 0.7384 0.6300 0.6601 311,768 -0.02(-2.93%)
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.