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 (%)
Feb 29, 2024 0.2200 0.2295 0.2044 0.2148 51,383 -0.01(-5.04%)
Feb 28, 2024 0.2288 0.2289 0.2201 0.2262 59,127 +0.00(+0.98%)
Feb 27, 2024 0.2103 0.2240 0.2103 0.2240 97,206 +0.01(+6.67%)
Feb 26, 2024 0.2380 0.2380 0.2078 0.2100 115,809 -0.00(-0.05%)
Feb 23, 2024 0.2300 0.2400 0.2100 0.2101 210,135 -0.02(-9.09%)
Feb 22, 2024 0.2229 0.2500 0.2164 0.2311 189,809 +0.00(+1.81%)
Feb 21, 2024 0.2241 0.2398 0.2100 0.2270 70,336 +0.00(+1.29%)
Feb 20, 2024 0.2211 0.2319 0.2200 0.2241 63,065 +0.00(+0.49%)
Feb 16, 2024 0.2333 0.2453 0.2201 0.2230 136,980 -0.01(-3.34%)
Feb 15, 2024 0.2106 0.2500 0.2105 0.2307 408,966 +0.02(+7.80%)
Feb 14, 2024 0.2211 0.2249 0.2091 0.2140 157,243 -0.01(-2.82%)
Feb 13, 2024 0.2015 0.2303 0.2015 0.2202 1,618,790 -0.02(-10.09%)
Feb 12, 2024 0.2662 0.2662 0.2400 0.2449 109,542 -0.01(-3.77%)
Feb 09, 2024 0.2700 0.2720 0.2400 0.2545 128,176 +0.00(+1.07%)
Feb 08, 2024 0.2990 0.3000 0.2460 0.2518 338,396 +0.01(+4.05%)
Feb 07, 2024 0.2590 0.2700 0.2420 0.2420 117,540 -0.01(-3.20%)
Feb 06, 2024 0.2500 0.2700 0.2500 0.2500 87,210 -0.00(-0.79%)
Feb 05, 2024 0.2600 0.2700 0.2512 0.2520 212,798 -0.01(-3.08%)
Feb 02, 2024 0.2615 0.2780 0.2600 0.2600 55,174 -0.00(-1.52%)
Feb 01, 2024 0.2771 0.2799 0.2596 0.2640 125,953 -0.01(-5.24%)
Jan 31, 2024 0.2850 0.2850 0.2674 0.2786 102,902 +0.00(+1.46%)
Jan 30, 2024 0.3000 0.2990 0.2718 0.2746 144,254 -0.02(-8.16%)
Jan 29, 2024 0.2896 0.2990 0.2709 0.2990 20,702 +0.01(+2.12%)
Jan 26, 2024 0.2800 0.2929 0.2737 0.2928 140,058 +0.02(+6.40%)
Jan 25, 2024 0.2800 0.2880 0.2706 0.2752 85,158 +0.00(+1.33%)
Jan 24, 2024 0.2900 0.2900 0.2705 0.2716 92,965 -0.02(-5.86%)
Jan 23, 2024 0.2674 0.3200 0.2674 0.2885 779,551 +0.02(+6.85%)
Jan 22, 2024 0.2800 0.2850 0.2700 0.2700 99,865 +0.00(+0.00%)
Jan 19, 2024 0.2877 0.2887 0.2700 0.2700 73,933 -0.01(-4.26%)
Jan 18, 2024 0.2796 0.3100 0.2796 0.2820 125,030 -0.00(-1.05%)
Jan 17, 2024 0.2930 0.2930 0.2706 0.2850 127,042 -0.01(-2.90%)
Jan 16, 2024 0.3000 0.2995 0.2844 0.2935 71,547 +0.01(+3.20%)
Jan 12, 2024 0.2843 0.3071 0.2827 0.2844 166,979 -0.01(-4.88%)
Jan 11, 2024 0.3019 0.3050 0.2842 0.2990 165,483 -0.01(-2.92%)
Jan 10, 2024 0.3103 0.3181 0.3004 0.3080 62,525 -0.01(-3.54%)
Jan 09, 2024 0.3260 0.3300 0.3069 0.3193 65,577 -0.01(-2.06%)
Jan 08, 2024 0.3300 0.3300 0.3100 0.3260 69,446 -0.00(-1.21%)
Jan 05, 2024 0.3128 0.3394 0.3050 0.3300 138,284 +0.01(+3.19%)
Jan 04, 2024 0.3700 0.3700 0.2900 0.3198 445,109 -0.05(-14.49%)
Jan 03, 2024 0.3492 0.3750 0.3400 0.3740 309,986 +0.01(+3.89%)
Jan 02, 2024 0.3152 0.3649 0.3017 0.3600 484,024 +0.03(+10.77%)
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%)
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.