Esports Entertainment Group Inc (NQ: GMBL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 20, 2024				1.860	0	+0.29(+18.12%)
Feb 16, 2024	1.620	1.680	1.550	1.575	78,544	-0.04(-2.19%)
Feb 15, 2024	1.720	1.860	1.560	1.610	156,890	-0.21(-11.54%)
Feb 14, 2024	1.380	1.880	1.310	1.820	347,642	-0.03(-1.62%)
Feb 13, 2024	2.340	2.384	1.810	1.850	228,632	-0.53(-22.27%)
Feb 12, 2024	2.560	2.640	2.260	2.380	150,939	-0.16(-6.11%)
Feb 09, 2024	2.640	2.707	2.500	2.535	83,650	+0.01(+0.20%)
Feb 08, 2024	2.350	2.609	2.350	2.530	193,931	+0.08(+3.27%)
Feb 07, 2024	2.710	2.710	2.430	2.450	120,016	-0.21(-7.89%)
Feb 06, 2024	3.030	3.078	2.620	2.660	151,404	-0.42(-13.64%)
Feb 05, 2024	3.190	3.470	2.950	3.080	260,897	-0.15(-4.64%)
Feb 02, 2024	2.920	3.500	2.800	3.230	663,512	+0.44(+15.77%)
Feb 01, 2024	2.570	2.890	2.500	2.790	410,478	+0.33(+13.41%)
Jan 31, 2024	2.940	3.000	2.410	2.460	510,893	-0.84(-25.45%)
Jan 30, 2024	2.230	4.150	2.220	3.300	6,544,786	+1.08(+48.65%)
Jan 29, 2024	2.340	2.410	2.160	2.220	176,424	-0.14(-5.93%)
Jan 26, 2024	1.940	2.500	1.939	2.360	557,984	+0.43(+22.28%)
Jan 25, 2024	2.170	2.280	1.920	1.930	152,897	-0.24(-11.06%)
Jan 24, 2024	2.260	2.400	2.130	2.170	104,931	-0.07(-3.13%)
Jan 23, 2024	2.090	2.400	2.020	2.240	563,780	+0.13(+6.16%)
Jan 22, 2024	2.130	2.150	2.010	2.110	126,436	+0.09(+4.46%)
Jan 19, 2024	2.260	2.459	2.020	2.020	231,213	-0.24(-10.62%)
Jan 18, 2024	2.460	2.460	2.250	2.260	117,975	-0.16(-6.61%)
Jan 17, 2024	2.860	2.879	2.370	2.420	192,728	-0.52(-17.69%)
Jan 16, 2024	2.880	3.050	2.710	2.940	275,302	+0.06(+2.08%)
Jan 12, 2024	3.120	4.680	2.810	2.880	2,823,209	-0.24(-7.69%)
Jan 11, 2024	3.130	3.240	2.900	3.120	254,403	-0.02(-0.64%)
Jan 10, 2024	3.210	3.270	3.030	3.140	168,196	-0.19(-5.71%)
Jan 09, 2024	3.170	3.380	3.070	3.330	254,211	+0.17(+5.38%)
Jan 08, 2024	3.380	3.530	3.150	3.160	177,697	-0.22(-6.51%)
Jan 05, 2024	3.240	3.500	3.170	3.380	216,363	+0.06(+1.81%)
Jan 04, 2024	3.280	3.440	3.160	3.320	233,256	-0.14(-4.05%)
Jan 03, 2024	3.740	3.740	3.420	3.460	202,980	-0.34(-8.95%)
Jan 02, 2024	3.910	3.950	3.701	3.800	249,097	-0.15(-3.80%)
Dec 29, 2023	4.200	4.250	3.620	3.950	343,812	-0.17(-4.13%)
Dec 28, 2023	4.420	4.850	3.930	4.120	698,091	-0.33(-7.42%)
Dec 27, 2023	4.740	4.752	4.150	4.450	624,502	-0.46(-9.37%)
Dec 26, 2023	6.290	6.450	4.880	4.910	1,643,781	-2.00(-28.94%)
Dec 22, 2023	6.080	9.500	4.720	6.910	17,767,248	+6.90(+65709.52%)
Dec 21, 2023	0.0103	0.0108	0.0081	0.0105	222,753,584	-0.00(-12.50%)
Dec 20, 2023	0.0135	0.0159	0.0114	0.0120	386,852,096	-0.01(-41.18%)
Dec 19, 2023	0.0241	0.0340	0.0189	0.0204	156,994,816	-0.00(-16.73%)
Dec 18, 2023	0.0189	0.0248	0.0182	0.0245	281,620,768	+0.01(+29.63%)
Dec 15, 2023	0.0180	0.0200	0.0165	0.0189	146,554,576	+0.00(+1.61%)
Dec 14, 2023	0.0189	0.0240	0.0171	0.0186	381,156,640	+0.00(+4.49%)
Dec 13, 2023	0.0160	0.0186	0.0133	0.0178	227,254,336	+0.00(+7.88%)
Dec 12, 2023	0.0195	0.0195	0.0151	0.0165	117,609,768	-0.00(-10.81%)
Dec 11, 2023	0.0196	0.0200	0.0178	0.0185	91,000,024	+0.00(+0.00%)
Dec 08, 2023	0.0200	0.0204	0.0171	0.0185	198,565,008	-0.00(-7.50%)
Dec 07, 2023	0.0189	0.0239	0.0165	0.0200	434,515,840	+0.00(+19.05%)
Dec 06, 2023	0.0176	0.0176	0.0157	0.0168	182,320,112	-0.00(-2.33%)
Dec 05, 2023	0.0200	0.0203	0.0161	0.0172	341,002,720	-0.00(-7.53%)
Dec 04, 2023	0.0225	0.0241	0.0179	0.0186	399,078,784	+0.00(+0.00%)
Dec 01, 2023	0.0186	0.0212	0.0171	0.0186	71,572,880	-0.00(-0.53%)
Nov 30, 2023	0.0225	0.0225	0.0185	0.0187	74,694,672	-0.00(-15.00%)
Nov 29, 2023	0.0253	0.0253	0.0214	0.0220	26,763,440	-0.00(-8.71%)
Nov 28, 2023	0.0253	0.0260	0.0235	0.0241	15,068,213	-0.00(-4.74%)
Nov 27, 2023	0.0264	0.0267	0.0246	0.0253	14,721,579	-0.00(-6.99%)
Nov 24, 2023	0.0273	0.0276	0.0264	0.0272	8,547,584	+0.00(+0.74%)
Nov 22, 2023	0.0310	0.0310	0.0252	0.0270	20,656,366	-0.00(-12.90%)
Nov 21, 2023	0.0311	0.0312	0.0296	0.0310	8,883,381	+0.00(+1.31%)
Nov 20, 2023	0.0314	0.0317	0.0294	0.0306	13,680,205	+0.00(+2.68%)
Nov 17, 2023	0.0296	0.0325	0.0292	0.0298	27,989,184	-0.00(-12.87%)
Nov 16, 2023	0.0407	0.0440	0.0341	0.0342	82,992,616	-0.00(-8.31%)
Nov 15, 2023	0.0403	0.0423	0.0371	0.0373	8,659,628	-0.00(-11.82%)
Nov 14, 2023	0.0450	0.0465	0.0400	0.0423	7,413,718	-0.00(-5.79%)
Nov 13, 2023	0.0438	0.0453	0.0398	0.0449	4,197,477	+0.00(+5.40%)
Nov 10, 2023	0.0453	0.0470	0.0386	0.0426	5,840,619	-0.00(-5.33%)
Nov 09, 2023	0.0494	0.0499	0.0441	0.0450	6,202,407	-0.01(-10.00%)
Nov 08, 2023	0.0511	0.0516	0.0455	0.0500	16,391,248	-0.00(-4.94%)
Nov 07, 2023	0.0600	0.0600	0.0520	0.0526	17,767,364	-0.00(-7.88%)
Nov 06, 2023	0.0610	0.0610	0.0539	0.0571	10,820,882	-0.00(-4.83%)
Nov 03, 2023	0.0605	0.0618	0.0583	0.0600	6,674,428	-0.00(-2.44%)
Nov 02, 2023	0.0605	0.0629	0.0591	0.0615	6,254,052	+0.00(+2.67%)
Nov 01, 2023	0.0600	0.0628	0.0590	0.0599	4,884,485	-0.00(-7.56%)
Oct 31, 2023	0.0623	0.0648	0.0585	0.0648	7,951,772	+0.00(+8.18%)
Oct 30, 2023	0.0600	0.0643	0.0567	0.0599	5,730,191	-0.00(-6.84%)
Oct 27, 2023	0.0609	0.0697	0.0609	0.0643	4,384,838	-0.00(-2.87%)
Oct 26, 2023	0.0661	0.0689	0.0652	0.0662	3,467,169	-0.00(-3.50%)
Oct 25, 2023	0.0700	0.0710	0.0685	0.0686	2,849,978	-0.00(-1.44%)
Oct 24, 2023	0.0680	0.0706	0.0680	0.0696	3,505,684	+0.00(+0.29%)
Oct 23, 2023	0.0700	0.0717	0.0663	0.0694	3,779,907	-0.00(-3.21%)
Oct 20, 2023	0.0710	0.0739	0.0695	0.0717	2,721,518	-0.00(-3.11%)
Oct 19, 2023	0.0750	0.0757	0.0713	0.0740	3,104,922	-0.00(-3.65%)
Oct 18, 2023	0.0770	0.0770	0.0710	0.0768	3,197,446	+0.00(+3.09%)
Oct 17, 2023	0.0700	0.0763	0.0678	0.0745	5,981,875	+0.00(+4.20%)
Oct 16, 2023	0.0800	0.0758	0.0663	0.0715	12,769,454	-0.01(-6.54%)
Oct 13, 2023	0.0790	0.0790	0.0702	0.0765	8,127,192	+0.00(+2.55%)
Oct 12, 2023	0.0820	0.0840	0.0725	0.0746	13,525,414	-0.01(-6.40%)
Oct 11, 2023	0.0911	0.0911	0.0765	0.0797	17,982,620	-0.01(-11.35%)
Oct 10, 2023	0.0908	0.1000	0.0871	0.0899	10,013,510	-0.01(-5.47%)
Oct 09, 2023	0.0969	0.0969	0.0915	0.0951	4,344,193	-0.00(-1.45%)
Oct 06, 2023	0.0992	0.0994	0.0922	0.0965	5,501,622	-0.00(-3.69%)
Oct 05, 2023	0.1000	0.1035	0.0950	0.1002	11,548,623	-0.00(-2.24%)
Oct 04, 2023	0.1100	0.1088	0.0980	0.1025	8,267,734	-0.01(-9.93%)
Oct 03, 2023	0.1140	0.1176	0.1026	0.1138	23,649,744	+0.01(+14.95%)
Oct 02, 2023	0.1000	0.1008	0.0901	0.0990	16,300,617	-0.01(-6.95%)
Sep 29, 2023	0.0902	0.1070	0.0899	0.1064	37,657,768	+0.02(+27.12%)
Sep 28, 2023	0.0821	0.0864	0.0804	0.0837	6,005,422	-0.01(-5.96%)
Sep 27, 2023	0.0921	0.0970	0.0851	0.0890	7,046,077	-0.01(-5.32%)
Sep 26, 2023	0.0888	0.0985	0.0852	0.0940	7,905,723	+0.00(+1.62%)
Sep 25, 2023	0.0950	0.0935	0.0879	0.0925	7,832,191	-0.00(-1.18%)
Sep 22, 2023	0.1100	0.1100	0.0913	0.0936	12,651,311	-0.01(-11.45%)
Sep 21, 2023	0.1048	0.1096	0.1022	0.1057	9,039,660	-0.00(-2.13%)
Sep 20, 2023	0.1116	0.1219	0.1064	0.1080	12,571,829	-0.00(-3.14%)
Sep 19, 2023	0.1117	0.1160	0.1020	0.1115	7,717,814	-0.00(-0.45%)
Sep 18, 2023	0.1125	0.1155	0.1078	0.1120	8,524,445	-0.01(-6.67%)
Sep 15, 2023	0.1197	0.1236	0.1110	0.1200	9,253,188	-0.00(-2.04%)
Sep 14, 2023	0.1475	0.1618	0.1160	0.1225	35,400,144	-0.01(-4.97%)
Sep 13, 2023	0.1200	0.1327	0.1134	0.1289	8,623,542	+0.01(+12.09%)
Sep 12, 2023	0.1115	0.1233	0.1115	0.1150	2,598,731	-0.01(-4.80%)
Sep 11, 2023	0.1157	0.1220	0.1126	0.1208	2,729,778	+0.01(+6.24%)
Sep 08, 2023	0.1150	0.1215	0.1100	0.1137	2,706,652	-0.00(-0.26%)
Sep 07, 2023	0.1262	0.1262	0.1011	0.1140	3,802,605	-0.01(-8.06%)
Sep 06, 2023	0.1325	0.1348	0.1217	0.1240	2,741,289	-0.02(-11.11%)
Sep 05, 2023	0.1230	0.1442	0.1185	0.1395	8,140,937	+0.02(+13.97%)
Sep 01, 2023	0.1260	0.1299	0.1210	0.1224	3,706,456	-0.01(-5.12%)
Aug 31, 2023	0.1357	0.1364	0.1267	0.1290	3,765,949	-0.01(-4.44%)
Aug 30, 2023	0.1205	0.1425	0.1203	0.1350	21,726,198	+0.01(+5.06%)
Aug 29, 2023	0.1228	0.1480	0.1170	0.1285	19,128,698	+0.00(+2.80%)
Aug 28, 2023	0.1227	0.1319	0.1160	0.1250	5,763,951	+0.00(+2.46%)
Aug 25, 2023	0.1209	0.1310	0.1169	0.1220	7,372,567	-0.00(-3.33%)
Aug 24, 2023	0.1714	0.1740	0.1220	0.1262	38,215,588	-0.01(-8.55%)
Aug 23, 2023	0.1300	0.1497	0.1260	0.1380	4,990,705	-0.01(-8.79%)
Aug 22, 2023	0.1939	0.2000	0.1055	0.1513	14,501,232	-0.04(-21.52%)
Aug 21, 2023	0.2000	0.2110	0.1850	0.1928	5,315,324	+0.00(+2.01%)
Aug 18, 2023	0.1951	0.2136	0.1810	0.1890	10,528,494	-0.03(-12.09%)
Aug 17, 2023	0.2530	0.3180	0.1915	0.2150	52,497,296	-0.02(-10.42%)
Aug 16, 2023	0.2200	0.3090	0.2100	0.2400	58,504,512	+0.04(+20.66%)
Aug 15, 2023	0.1890	0.2666	0.1815	0.1989	20,519,560	+0.01(+2.79%)
Aug 14, 2023	0.1808	0.1960	0.1750	0.1935	4,014,661	+0.00(+2.11%)
Aug 11, 2023	0.1999	0.1999	0.1801	0.1895	4,569,304	-0.02(-9.55%)
Aug 10, 2023	0.2133	0.2224	0.1960	0.2095	6,027,008	-0.02(-7.71%)
Aug 09, 2023	0.2663	0.2735	0.2169	0.2270	14,499,867	-0.01(-2.70%)
Aug 08, 2023	0.2198	0.2535	0.2050	0.2333	6,789,008	-0.02(-8.37%)
Aug 07, 2023	0.3600	0.3600	0.2444	0.2546	9,376,420	-0.08(-24.99%)
Aug 04, 2023	0.4149	0.4371	0.3300	0.3394	15,942,522	-0.00(-0.41%)
Aug 03, 2023	0.4100	0.4400	0.3110	0.3408	17,861,802	-0.01(-2.60%)
Aug 02, 2023	0.4300	0.4330	0.3300	0.3499	6,025,381	-0.07(-16.29%)
Aug 01, 2023	0.5000	0.5039	0.4050	0.4180	7,549,608	-0.00(-0.95%)
Jul 31, 2023	0.4700	0.4690	0.4006	0.4220	2,736,503	-0.03(-5.59%)
Jul 28, 2023	0.4300	0.4881	0.4100	0.4470	818,504	+0.02(+3.47%)
Jul 27, 2023	0.4617	0.4617	0.4190	0.4320	646,899	-0.04(-9.24%)
Jul 26, 2023	0.5010	0.5280	0.4550	0.4760	972,062	-0.05(-9.85%)
Jul 25, 2023	0.5683	0.5683	0.5115	0.5280	177,691	-0.01(-2.57%)
Jul 24, 2023	0.6190	0.6200	0.5402	0.5419	256,614	-0.05(-8.62%)
Jul 21, 2023	0.6270	0.6270	0.5700	0.5930	238,286	+0.01(+2.21%)
Jul 20, 2023	0.6600	0.6590	0.5680	0.5802	273,237	-0.06(-9.34%)
Jul 19, 2023	0.7000	0.7150	0.6400	0.6400	327,792	-0.06(-8.57%)
Jul 18, 2023	0.8130	0.8130	0.7000	0.7000	331,000	-0.05(-6.68%)
Jul 17, 2023	0.9400	0.9400	0.7500	0.7501	393,941	-0.19(-20.17%)
Jul 14, 2023	1.090	1.090	0.9100	0.9396	320,494	-0.11(-10.51%)
Jul 13, 2023	1.090	1.099	1.050	1.050	110,348	-0.02(-1.87%)
Jul 12, 2023	1.150	1.150	1.060	1.070	91,226	-0.06(-5.31%)
Jul 11, 2023	1.100	1.170	1.100	1.130	98,873	+0.03(+2.73%)
Jul 10, 2023	1.110	1.140	1.060	1.100	93,810	+0.02(+1.61%)
Jul 07, 2023	1.050	1.150	1.040	1.083	102,386	+0.04(+4.10%)
Jul 06, 2023	1.150	1.150	1.030	1.040	159,934	-0.08(-7.14%)
Jul 05, 2023	1.200	1.224	1.120	1.120	118,747	-0.07(-5.88%)
Jul 03, 2023	1.200	1.240	1.170	1.190	43,709	+0.01(+0.85%)
Jun 30, 2023	1.230	1.242	1.180	1.180	51,059	-0.03(-2.48%)
Jun 29, 2023	1.250	1.250	1.190	1.210	45,327	+0.03(+2.54%)
Jun 28, 2023	1.220	1.225	1.160	1.180	100,691	-0.03(-2.48%)
Jun 27, 2023	1.290	1.300	1.210	1.210	124,361	-0.10(-7.63%)
Jun 26, 2023	1.320	1.400	1.300	1.310	64,792	+0.01(+0.77%)
Jun 23, 2023	1.380	1.390	1.300	1.300	69,843	-0.11(-7.80%)
Jun 22, 2023	1.470	1.510	1.260	1.410	214,753	-0.10(-6.62%)
Jun 21, 2023	1.680	1.680	1.480	1.510	177,064	-0.11(-7.08%)
Jun 20, 2023	1.690	1.710	1.600	1.625	145,790	-0.04(-2.69%)
Jun 16, 2023	1.800	1.834	1.670	1.670	105,668	-0.13(-7.22%)
Jun 15, 2023	1.820	1.888	1.760	1.800	91,619	-0.04(-2.17%)
Jun 14, 2023	1.840	1.913	1.840	1.840	47,711	-0.07(-3.66%)
Jun 13, 2023	1.850	1.960	1.820	1.910	64,280	+0.06(+3.24%)
Jun 12, 2023	1.830	1.890	1.790	1.850	78,257	-0.01(-0.54%)
Jun 09, 2023	1.890	1.919	1.850	1.860	37,232	-0.03(-1.59%)
Jun 08, 2023	1.880	1.929	1.880	1.890	29,205	-0.03(-1.31%)
Jun 07, 2023	1.950	1.979	1.890	1.915	61,240	-0.02(-1.29%)
Jun 06, 2023	1.970	1.980	1.920	1.940	37,947	+0.00(+0.00%)
Jun 05, 2023	1.900	1.950	1.900	1.940	30,581	+0.04(+2.11%)
Jun 02, 2023	1.880	1.930	1.830	1.900	42,342	+0.02(+1.06%)
Jun 01, 2023	1.920	1.970	1.880	1.880	82,725	-0.04(-2.08%)
May 31, 2023	1.950	1.990	1.830	1.920	132,520	-0.07(-3.52%)
May 30, 2023	2.020	2.020	1.940	1.990	59,858	+0.00(+0.00%)
May 26, 2023	2.000	2.090	1.940	1.990	69,379	-0.02(-1.00%)
May 25, 2023	2.140	2.173	2.010	2.010	35,436	-0.14(-6.51%)
May 24, 2023	2.140	2.190	2.090	2.150	29,288	-0.03(-1.38%)
May 23, 2023	2.100	2.280	2.040	2.180	100,235	+0.01(+0.46%)
May 22, 2023	2.040	2.180	2.000	2.170	83,968	+0.12(+5.85%)
May 19, 2023	2.040	2.050	1.980	2.050	34,338	+0.00(+0.00%)
May 18, 2023	2.030	2.053	1.970	2.050	49,182	+0.07(+3.54%)
May 17, 2023	2.050	2.083	1.970	1.980	94,398	-0.10(-4.58%)
May 16, 2023	2.120	2.160	2.050	2.075	65,966	-0.08(-3.94%)
May 15, 2023	2.100	2.170	2.100	2.160	31,754	+0.05(+2.37%)
May 12, 2023	2.190	2.240	2.081	2.110	46,357	-0.09(-4.09%)
May 11, 2023	2.100	2.280	2.080	2.200	128,089	+0.11(+5.26%)
May 10, 2023	2.140	2.230	2.090	2.090	84,476	-0.04(-1.88%)
May 09, 2023	2.200	2.300	2.090	2.130	304,507	-0.23(-9.75%)
May 08, 2023	2.220	2.380	2.150	2.360	965,881	+0.21(+9.77%)
May 05, 2023	1.990	2.220	1.920	2.150	273,861	+0.25(+13.16%)
May 04, 2023	1.940	2.040	1.850	1.900	116,079	-0.08(-4.04%)
May 03, 2023	2.020	2.063	1.940	1.980	113,358	-0.07(-3.41%)
May 02, 2023	1.940	2.100	1.879	2.050	81,260	+0.11(+5.67%)
May 01, 2023	1.910	2.040	1.810	1.940	85,989	-0.02(-1.02%)
Apr 28, 2023	2.070	2.078	1.850	1.960	134,567	-0.08(-3.92%)
Apr 27, 2023	1.910	2.090	1.910	2.040	89,809	+0.13(+6.81%)
Apr 26, 2023	1.900	1.970	1.880	1.910	68,805	+0.00(+0.00%)
Apr 25, 2023	1.930	1.984	1.850	1.910	93,396	-0.02(-1.04%)
Apr 24, 2023	2.040	2.050	1.900	1.930	124,606	-0.09(-4.46%)
Apr 21, 2023	2.110	2.137	2.010	2.020	91,755	-0.08(-3.81%)
Apr 20, 2023	2.360	2.400	2.080	2.100	249,905	-0.33(-13.58%)
Apr 19, 2023	2.380	2.530	2.310	2.430	309,608	-0.01(-0.41%)
Apr 18, 2023	2.060	3.290	2.060	2.440	7,296,893	+0.35(+17.03%)
Apr 17, 2023	1.990	2.090	1.970	2.085	86,999	+0.11(+5.84%)
Apr 14, 2023	2.120	2.200	1.960	1.970	217,750	-0.15(-7.09%)
Apr 13, 2023	2.060	2.179	2.060	2.120	72,521	+0.07(+3.43%)
Apr 12, 2023	2.280	2.300	1.990	2.050	196,777	-0.20(-8.89%)
Apr 11, 2023	2.340	2.490	2.230	2.250	310,194	-0.08(-3.43%)
Apr 10, 2023	2.290	2.530	2.070	2.330	234,509	+0.08(+3.56%)
Apr 06, 2023	2.080	2.390	2.080	2.250	218,529	+0.13(+6.13%)
Apr 05, 2023	2.140	2.190	2.060	2.120	81,687	-0.02(-0.93%)
Apr 04, 2023	2.250	2.340	2.120	2.140	118,780	-0.11(-4.89%)