• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Sharplink Gaming Inc (NQ: SBET )

    0.6490 -0.0310 (-4.56%)
    Streaming Delayed Price Updated: 2:05 PM EST, Nov 18, 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 (%)
    Nov 15, 2024 0.6300 0.7390 0.6110 0.6752 112,608 +0.04(+6.62%)
    Nov 14, 2024 0.6100 0.6440 0.5939 0.6333 30,480 +0.03(+5.20%)
    Nov 13, 2024 0.6166 0.6699 0.6000 0.6020 50,192 -0.04(-5.64%)
    Nov 12, 2024 0.6365 0.7080 0.6255 0.6380 61,900 -0.02(-3.33%)
    Nov 11, 2024 0.6800 0.7373 0.6501 0.6600 174,659 -0.07(-9.59%)
    Nov 08, 2024 0.6339 1.090 0.5367 0.7300 5,758,372 +0.13(+21.06%)
    Nov 07, 2024 0.6442 0.6499 0.6030 0.6030 3,380 -0.04(-6.56%)
    Nov 06, 2024 0.6644 0.7080 0.5754 0.6453 22,954 -0.02(-2.82%)
    Nov 05, 2024 0.6900 0.7000 0.6210 0.6640 29,819 -0.00(-0.60%)
    Nov 04, 2024 0.6100 0.6680 0.6100 0.6680 7,246 +0.06(+10.00%)
    Nov 01, 2024 0.6167 0.6511 0.5850 0.6073 19,199 -0.07(-10.98%)
    Oct 31, 2024 0.7200 0.7371 0.6822 0.6822 4,210 -0.02(-2.40%)
    Oct 30, 2024 0.7500 0.7500 0.6800 0.6990 9,321 -0.05(-6.44%)
    Oct 29, 2024 0.7500 0.7700 0.6410 0.7471 23,317 +0.00(+0.28%)
    Oct 28, 2024 0.7672 0.7672 0.7100 0.7450 4,435 +0.02(+2.76%)
    Oct 25, 2024 0.7250 0.7733 0.7250 0.7250 2,541 -0.04(-5.12%)
    Oct 24, 2024 0.7800 0.7800 0.6618 0.7641 58,215 +0.01(+1.61%)
    Oct 23, 2024 0.7941 0.7941 0.7520 0.7520 4,049 -0.02(-2.34%)
    Oct 22, 2024 0.8300 0.8300 0.7700 0.7700 3,174 -0.02(-2.81%)
    Oct 21, 2024 0.8298 0.8398 0.7610 0.7923 7,280 -0.02(-2.19%)
    Oct 18, 2024 0.7633 0.8225 0.7450 0.8100 6,541 +0.05(+7.04%)
    Oct 17, 2024 0.7900 0.8080 0.7566 0.7567 5,742 -0.02(-3.11%)
    Oct 16, 2024 0.7800 0.8380 0.7801 0.7810 15,585 +0.00(+0.13%)
    Oct 15, 2024 0.7770 0.8379 0.7530 0.7800 10,476 +0.00(+0.06%)
    Oct 14, 2024 0.7460 0.8399 0.7460 0.7795 10,538 +0.00(+0.36%)
    Oct 11, 2024 0.8022 0.8075 0.7670 0.7767 41,171 -0.04(-5.29%)
    Oct 10, 2024 0.8400 0.8470 0.8149 0.8201 66,804 -0.01(-1.55%)
    Oct 09, 2024 0.8008 0.8445 0.8008 0.8330 69,114 +0.04(+5.44%)
    Oct 08, 2024 0.8300 0.8700 0.7855 0.7900 77,701 -0.03(-3.66%)
    Oct 07, 2024 0.7400 0.8800 0.7200 0.8200 251,848 +0.09(+13.03%)
    Oct 04, 2024 0.7110 0.7570 0.7110 0.7255 29,650 -0.01(-1.96%)
    Oct 03, 2024 0.7400 0.7400 0.7400 0.7400 8,956 +0.03(+4.23%)
    Oct 02, 2024 0.7250 0.7367 0.6900 0.7100 18,162 -0.01(-0.70%)
    Oct 01, 2024 0.7020 0.7400 0.6761 0.7150 16,937 -0.03(-3.51%)
    Sep 30, 2024 0.7491 0.7491 0.7110 0.7410 5,237 +0.02(+2.45%)
    Sep 27, 2024 0.7400 0.7718 0.6958 0.7233 45,690 -0.07(-8.44%)
    Sep 26, 2024 0.7800 0.7900 0.7308 0.7900 12,162 +0.00(+0.42%)
    Sep 25, 2024 0.8178 0.8500 0.7600 0.7867 20,846 -0.02(-2.96%)
    Sep 24, 2024 0.8150 0.8577 0.7958 0.8107 62,233 -0.02(-2.33%)
    Sep 23, 2024 0.7000 0.9100 0.6801 0.8300 427,067 +0.15(+22.06%)
    Sep 20, 2024 0.6800 0.7180 0.6800 0.6800 9,115 +0.01(+1.49%)
    Sep 19, 2024 0.6733 0.7030 0.6700 0.6700 11,830 +0.00(+0.01%)
    Sep 18, 2024 0.6990 0.7000 0.6699 0.6699 3,445 +0.00(+0.00%)
    Sep 17, 2024 0.7100 0.7100 0.6657 0.6699 7,862 -0.02(-3.49%)
    Sep 16, 2024 0.6800 0.7200 0.6570 0.6941 11,850 -0.01(-1.17%)
    Sep 13, 2024 0.6733 0.7023 0.6314 0.7023 19,297 +0.00(+0.53%)
    Sep 12, 2024 0.7190 0.7350 0.6750 0.6986 2,919 -0.01(-0.81%)
    Sep 11, 2024 0.6610 0.7300 0.5766 0.7043 18,627 +0.03(+5.10%)
    Sep 10, 2024 0.6701 0.7050 0.6700 0.6701 4,068 +0.01(+1.22%)
    Sep 09, 2024 0.7290 0.7290 0.6350 0.6620 25,397 -0.01(-1.06%)
    Sep 06, 2024 0.7390 0.7390 0.6691 0.6691 5,118 -0.06(-7.77%)
    Sep 05, 2024 0.6784 0.7386 0.6784 0.7255 14,979 +0.06(+8.45%)
    Sep 04, 2024 0.7100 0.7100 0.6600 0.6690 8,412 -0.05(-7.28%)
    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.