Gamesquare Holdings Inc (NQ: GAME )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	0.8932	0.9000	0.8300	0.8430	149,044	-0.02(-1.98%)
Nov 07, 2024	0.8200	0.9000	0.7921	0.8600	1,011,207	+0.02(+2.37%)
Nov 06, 2024	0.7550	0.8850	0.7500	0.8401	260,643	+0.07(+8.96%)
Nov 05, 2024	0.7500	0.7961	0.7510	0.7710	89,550	+0.00(+0.13%)
Nov 04, 2024	0.7879	0.8100	0.7550	0.7700	185,331	-0.00(-0.26%)
Nov 01, 2024	0.7829	0.7840	0.7520	0.7720	173,355	+0.00(+0.09%)
Oct 31, 2024	0.8100	0.8240	0.7601	0.7713	191,294	-0.04(-5.01%)
Oct 30, 2024	0.7721	0.8800	0.7600	0.8120	401,662	+0.04(+5.18%)
Oct 29, 2024	0.7500	0.7938	0.7500	0.7720	215,545	+0.01(+1.30%)
Oct 28, 2024	0.7410	0.7800	0.7300	0.7621	277,901	+0.02(+2.05%)
Oct 25, 2024	0.7800	0.8112	0.7400	0.7468	303,227	-0.05(-6.64%)
Oct 24, 2024	0.7831	0.8200	0.7800	0.7999	241,078	+0.02(+2.42%)
Oct 23, 2024	0.7900	0.8000	0.7650	0.7810	245,126	+0.01(+1.43%)
Oct 22, 2024	0.8046	0.8289	0.7300	0.7700	270,225	-0.03(-3.63%)
Oct 21, 2024	0.9000	0.9000	0.7800	0.7990	254,108	-0.10(-11.22%)
Oct 18, 2024	0.8800	0.9399	0.8455	0.9000	482,577	-0.05(-5.26%)
Oct 17, 2024	0.7280	1.150	0.7280	0.9500	3,392,525	+0.25(+35.71%)
Oct 16, 2024	0.7153	0.7500	0.6847	0.7000	232,849	-0.01(-1.41%)
Oct 15, 2024	0.7087	0.7100	0.6800	0.7100	258,447	+0.04(+5.95%)
Oct 14, 2024	0.6800	0.7000	0.6605	0.6701	61,505	+0.00(+0.01%)
Oct 11, 2024	0.6765	0.6947	0.6600	0.6700	71,691	+0.01(+1.52%)
Oct 10, 2024	0.6600	0.6700	0.6500	0.6600	95,252	-0.01(-1.02%)
Oct 09, 2024	0.6900	0.7000	0.6607	0.6668	143,750	-0.02(-3.36%)
Oct 08, 2024	0.7000	0.7196	0.6800	0.6900	122,768	-0.01(-1.53%)
Oct 07, 2024	0.7350	0.7408	0.6830	0.7007	86,702	-0.01(-1.31%)
Oct 04, 2024	0.7300	0.7400	0.7010	0.7100	77,978	-0.03(-4.17%)
Oct 03, 2024	0.7000	0.7409	0.6950	0.7409	135,603	+0.05(+7.91%)
Oct 02, 2024	0.6900	0.7050	0.6601	0.6866	231,908	+0.01(+1.12%)
Oct 01, 2024	0.7300	0.7399	0.6700	0.6790	366,722	-0.05(-6.99%)
Sep 30, 2024	0.7500	0.7800	0.7281	0.7300	173,763	-0.01(-1.68%)
Sep 27, 2024	0.8000	0.8000	0.7104	0.7425	394,105	-0.05(-6.84%)
Sep 26, 2024	0.8450	0.8700	0.7510	0.7970	268,407	-0.05(-6.22%)
Sep 25, 2024	0.8800	0.9090	0.8270	0.8499	257,244	-0.04(-3.96%)
Sep 24, 2024	0.9000	0.9100	0.8800	0.8849	186,274	-0.02(-1.67%)
Sep 23, 2024	0.9000	0.9200	0.8900	0.8999	102,637	-0.03(-2.71%)
Sep 20, 2024	0.8900	0.9998	0.8820	0.9250	412,102	+0.03(+2.79%)
Sep 19, 2024	0.9300	0.9300	0.8801	0.8999	365,984	-0.02(-1.70%)
Sep 18, 2024	0.9100	0.9400	0.9000	0.9155	53,743	-0.00(-0.49%)
Sep 17, 2024	0.9200	0.9500	0.9200	0.9200	67,171	-0.00(-0.03%)
Sep 16, 2024	0.9450	0.9500	0.9101	0.9203	105,124	-0.02(-2.61%)
Sep 13, 2024	0.9600	0.9671	0.9250	0.9450	149,152	-0.02(-2.07%)
Sep 12, 2024	0.9600	0.9784	0.8913	0.9650	177,284	+0.02(+1.58%)
Sep 11, 2024	0.9800	1.000	0.9200	0.9500	237,195	-0.05(-4.95%)
Sep 10, 2024	1.060	1.060	0.9800	0.9995	689,183	+0.04(+4.07%)
Sep 09, 2024	0.9200	1.049	0.9101	0.9604	497,796	+0.05(+5.54%)
Sep 06, 2024	0.9700	0.9850	0.8819	0.9100	543,163	+0.01(+0.95%)
Sep 05, 2024	0.9400	0.9599	0.8850	0.9014	106,562	-0.03(-3.08%)
Sep 04, 2024	0.9600	0.9880	0.9300	0.9300	152,509	-0.02(-2.12%)

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.