GameSquare Holdings, Inc. - Common stock (NQ: GAME )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2025	0.8700	0.9250	0.8681	0.9100	291,481	+0.04(+4.51%)
Feb 03, 2025	0.8700	0.8893	0.8484	0.8707	167,095	-0.02(-2.39%)
Jan 31, 2025	0.8925	0.9000	0.8702	0.8920	132,844	+0.01(+1.36%)
Jan 30, 2025	0.8836	0.8925	0.8501	0.8800	148,180	+0.01(+0.81%)
Jan 29, 2025	0.8787	0.8880	0.8428	0.8729	181,875	-0.01(-0.69%)
Jan 28, 2025	0.8925	0.8925	0.8500	0.8790	187,393	+0.01(+1.03%)
Jan 27, 2025	0.9114	0.9114	0.8402	0.8700	247,127	-0.04(-3.97%)
Jan 24, 2025	0.9000	0.9592	0.8922	0.9060	635,490	+0.03(+2.94%)
Jan 23, 2025	0.8500	0.8900	0.8401	0.8801	421,058	+0.05(+5.40%)
Jan 22, 2025	0.8400	0.8650	0.8082	0.8350	578,675	-0.00(-0.12%)
Jan 21, 2025	0.8897	0.9000	0.8250	0.8360	6,545,397	+0.02(+2.73%)
Jan 17, 2025	0.8100	0.8400	0.7901	0.8138	135,342	+0.01(+1.71%)
Jan 16, 2025	0.7900	0.8200	0.7700	0.8001	175,739	+0.03(+3.84%)
Jan 15, 2025	0.8200	0.8200	0.7700	0.7705	295,289	-0.02(-3.09%)
Jan 14, 2025	0.8600	0.8711	0.7900	0.7951	363,463	-0.09(-10.56%)
Jan 13, 2025	0.8700	0.8949	0.8207	0.8890	91,603	+0.00(+0.00%)
Jan 10, 2025	0.8510	0.9003	0.8300	0.8890	107,314	+0.04(+4.59%)
Jan 08, 2025	0.8700	0.9000	0.8207	0.8500	195,732	-0.02(-2.75%)
Jan 07, 2025	0.9000	0.9335	0.8550	0.8740	361,582	-0.04(-4.08%)
Jan 06, 2025	0.8700	0.9429	0.8710	0.9112	200,896	+0.04(+4.62%)
Jan 03, 2025	0.8400	0.9100	0.8300	0.8710	187,858	+0.05(+6.22%)
Jan 02, 2025	0.8300	0.8550	0.8000	0.8200	229,317	-0.01(-0.63%)
Dec 31, 2024				0.8252	0	+0.01(+0.63%)
Dec 30, 2024	0.7700	0.8300	0.7674	0.8200	198,088	+0.03(+3.65%)
Dec 27, 2024	0.8300	0.8300	0.7801	0.7911	167,497	-0.03(-3.55%)
Dec 26, 2024	0.8100	0.8500	0.8025	0.8202	102,550	+0.01(+1.26%)
Dec 24, 2024	0.8200	0.8290	0.7625	0.8100	229,115	+0.00(+0.00%)
Dec 23, 2024	0.7800	0.8600	0.7800	0.8100	316,138	+0.03(+3.71%)
Dec 20, 2024	0.8100	0.8699	0.7600	0.7810	351,773	-0.05(-5.86%)
Dec 19, 2024	0.8717	0.8750	0.8150	0.8296	150,618	+0.02(+2.41%)
Dec 18, 2024	0.9100	0.9100	0.8100	0.8101	334,445	-0.11(-11.95%)
Dec 17, 2024	0.9286	0.9500	0.9117	0.9200	101,070	-0.01(-1.08%)
Dec 16, 2024	0.9000	0.9488	0.8800	0.9300	122,040	+0.02(+2.72%)
Dec 13, 2024	0.9700	0.9800	0.8807	0.9054	176,843	-0.04(-4.69%)
Dec 12, 2024	1.000	1.000	0.9400	0.9500	71,990	-0.03(-3.08%)
Dec 11, 2024	0.9900	1.020	0.9600	0.9802	101,042	-0.01(-0.99%)
Dec 10, 2024	1.010	1.015	0.9610	0.9900	108,753	+0.02(+1.85%)
Dec 09, 2024	1.000	1.070	0.9300	0.9720	207,694	-0.05(-4.71%)
Dec 06, 2024	0.9400	1.150	0.9400	1.020	917,498	+0.09(+10.23%)
Dec 05, 2024	0.8844	0.9495	0.8660	0.9253	112,254	+0.04(+4.98%)
Dec 04, 2024	0.8500	0.8900	0.8500	0.8814	54,046	+0.03(+3.55%)
Dec 03, 2024	0.8900	0.8900	0.8426	0.8512	181,716	-0.05(-5.13%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.