Gameon Entertainment Technologies Inc (QB) (GMETF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0186 | -24.8 | 0.075 | 0.075 | 0.0496 | 32426 | 0.05994953 | CS |
| 4 | -0.0135 | -19.313304721 | 0.0699 | 0.0784 | 0.0496 | 18577 | 0.06278728 | CS |
| 12 | -0.0386 | -40.6315789474 | 0.095 | 0.0975 | 0.0496 | 14626 | 0.07103864 | CS |
| 26 | -0.02525 | -30.9246785058 | 0.08165 | 0.1369 | 0.0496 | 17338 | 0.09344446 | CS |
| 52 | -0.0436 | -43.6 | 0.1 | 0.1547 | 0.0496 | 22290 | 0.10235728 | CS |
| 156 | -0.1919 | -77.2855416834 | 0.2483 | 0.3665 | 0.0246 | 36703 | 0.13726855 | CS |
| 260 | -0.1919 | -77.2855416834 | 0.2483 | 0.3665 | 0.0246 | 36703 | 0.13726855 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719005220 | 0.0564 | 0.00025 | 0.45 | 0.0528 | 0.0564 | 0.0528 | 26400 |
| 1718918640 | 0.05615 | -0.00275 | -4.67 | 0.05 | 0.05615 | 0.05 | 50242 |
| 1718746140 | 0.0589 | -0.0055 | -8.54 | 0.0565 | 0.059 | 0.05625 | 3352 |
| 1718659500 | 0.0644 | 0 | 0.00 | 0.0644 | 0.0644 | 0.0644 | 0 |
| 1718400300 | 0.0644 | -0.00955 | -12.91 | 0.075 | 0.075 | 0.0496 | 43684 |
| 1718314140 | 0.07395 | 0.01344 | 22.21 | 0.05849 | 0.074 | 0.05849 | 6017 |
| 1718227380 | 0.06051 | 0.00051 | 0.85 | 0.06051 | 0.06051 | 0.06051 | 506 |
| 1718141340 | 0.06 | 0.0008 | 1.35 | 0.0595 | 0.0605 | 0.0595 | 20439 |
| 1718054880 | 0.0592 | -0.0011 | -1.82 | 0.0595 | 0.0595 | 0.0592 | 10003 |
| 1717795800 | 0.0603 | -0.000725 | -1.19 | 0.05785 | 0.0631 | 0.0532 | 11918 |
| 1717709400 | 0.061025 | -0.002775 | -4.35 | 0.05835 | 0.061025 | 0.05835 | 220 |
| 1717622460 | 0.0638 | 0 | 0.00 | 0.0655 | 0.0655 | 0.0584 | 65185 |
| 1717536360 | 0.0638 | 0.0006 | 0.95 | 0.0638 | 0.0638 | 0.0638 | 200 |
| 1717450140 | 0.0632 | 0.00255 | 4.20 | 0.0624 | 0.0641 | 0.06205 | 7750 |
| 1717190940 | 0.06065 | -0.01775 | -22.64 | 0.0698 | 0.0698 | 0.06065 | 25900 |
| 1717104540 | 0.0784 | 0.0102 | 14.96 | 0.0645 | 0.0784 | 0.0645 | 1311 |
| 1717018020 | 0.0682 | -0.0005 | -0.73 | 0.07175 | 0.07175 | 0.0645 | 493 |
| 1716931740 | 0.0687 | 0.0013 | 1.93 | 0.0699 | 0.0699 | 0.0686 | 50015 |
| 1716586140 | 0.0674 | 0 | 0.00 | 0.0674 | 0.0674 | 0.0674 | 0 |
| 1716499740 | 0.0674 | -0.004 | -5.60 | 0.0679 | 0.0749 | 0.06595 | 9550 |
| 1716412800 | 0.0714 | -0.0036 | -4.80 | 0.0749 | 0.0749 | 0.0714 | 1518 |
| 1716326940 | 0.075 | -0.00245 | -3.16 | 0.0741499 | 0.075 | 0.0741499 | 10585 |
| 1716240540 | 0.07745 | 0 | 0.00 | 0.07745 | 0.07745 | 0.07745 | 0 |
| 1715981340 | 0.07745 | 0 | 0.00 | 0.07745 | 0.07745 | 0.07745 | 0 |
| 1715894940 | 0.07745 | 0.00745 | 10.64 | 0.0817 | 0.0817 | 0.07745 | 620 |
| 1715808000 | 0.07 | -0.00295 | -4.04 | 0.0645 | 0.07175 | 0.0645 | 2002 |
| 1715722140 | 0.07295 | -0.00915 | -11.14 | 0.0759 | 0.0825 | 0.07295 | 9139 |
| 1715635200 | 0.0821 | 0.0106001 | 14.83 | 0.07165 | 0.0821 | 0.07165 | 6005 |
| 1715376000 | 0.0714999 | 0.0005 | 0.70 | 0.0698 | 0.0751 | 0.0698 | 6940 |
| 1715289720 | 0.0709999 | -0.00045 | -0.63 | 0.0695 | 0.0745 | 0.0695 | 2736 |
| 1715203200 | 0.07145 | -0.00345 | -4.61 | 0.0746 | 0.0746 | 0.06965 | 3900 |
| 1715117340 | 0.0749 | 0.0036501 | 5.12 | 0.07715 | 0.07715 | 0.0714999 | 23102 |
| 1715030940 | 0.0712499 | -0.0095 | -11.76 | 0.0754 | 0.0758 | 0.0712499 | 22062 |
| 1714771740 | 0.08075 | 0.0001 | 0.12 | 0.081 | 0.081 | 0.08075 | 10800 |
| 1714685340 | 0.08065 | -0.00475 | -5.56 | 0.08065 | 0.08065 | 0.08065 | 204 |
| 1714598400 | 0.0854 | 0.0061 | 7.69 | 0.0875 | 0.0875 | 0.0781 | 3584 |
| 1714512600 | 0.0793 | 0.0006 | 0.76 | 0.0855 | 0.0855 | 0.0787 | 9834 |
| 1714425720 | 0.0787 | -0.0088 | -10.06 | 0.08495 | 0.08495 | 0.0787 | 8053 |
| 1714166580 | 0.0875 | 0.0165001 | 23.24 | 0.072 | 0.0875 | 0.072 | 3700 |
| 1714080300 | 0.0709999 | -0.0042 | -5.59 | 0.0828 | 0.0828 | 0.0709999 | 12704 |
| 1713994020 | 0.0752 | 0.0112 | 17.50 | 0.0752 | 0.0752 | 0.0752 | 622 |
| 1713907740 | 0.064 | 0 | 0.00 | 0.064 | 0.064 | 0.064 | 0 |
| 1713821340 | 0.064 | 0.00195 | 3.14 | 0.0691 | 0.07 | 0.064 | 12225 |
| 1713561900 | 0.06205 | -0.004 | -6.06 | 0.065325 | 0.065325 | 0.06 | 12902 |
| 1713475500 | 0.06605 | 0.0024 | 3.77 | 0.06605 | 0.06605 | 0.06605 | 426 |
| 1713389100 | 0.06365 | -0.00525 | -7.62 | 0.068 | 0.068 | 0.0636 | 21550 |
| 1713302940 | 0.0689 | -0.0093 | -11.89 | 0.0697 | 0.0738999 | 0.0639 | 17902 |
| 1713216000 | 0.0782 | 0.0068 | 9.52 | 0.0746 | 0.0782 | 0.0746 | 500 |
| 1712956800 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1712870400 | 0.0714 | 0 | 0.00 | 0.0714 | 0.0714 | 0.0714 | 0 |
| 1712784000 | 0.0714 | -0.0008 | -1.11 | 0.08411 | 0.08411 | 0.0714 | 25049 |
| 1712697600 | 0.0722 | 0 | 0.00 | 0.0722 | 0.0722 | 0.0722 | 0 |
| 1712611200 | 0.0722 | -0.0012 | -1.63 | 0.0722 | 0.0722 | 0.0722 | 217 |
| 1712352000 | 0.0734 | -0.0136 | -15.63 | 0.087425 | 0.0898999 | 0.07225 | 89861 |
| 1712265780 | 0.0869999 | -0.00345 | -3.81 | 0.0803 | 0.0869999 | 0.0803 | 12208 |
| 1712179500 | 0.09045 | -0.00685 | -7.04 | 0.091545 | 0.09191 | 0.09045 | 8016 |
| 1712092980 | 0.0973 | 0.0023 | 2.42 | 0.0866 | 0.0973 | 0.0866 | 10200 |
| 1712006940 | 0.095 | -0.0098 | -9.35 | 0.095 | 0.0975 | 0.094611 | 60702 |
| 1711660980 | 0.1048 | 0 | 0.00 | 0.1048 | 0.1048 | 0.1048 | 0 |
| 1711574580 | 0.1048 | 0.0041 | 4.07 | 0.10355 | 0.1048 | 0.095 | 38265 |
| 1711488000 | 0.1007 | 0 | 0.00 | 0.1007 | 0.1007 | 0.1007 | 0 |
| 1711401600 | 0.1007 | -0.0116 | -10.33 | 0.1045 | 0.1045 | 0.1007 | 422 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
