GET

GameOn Entertainment Tec... Historical Data

Best deals to access real time data!
Canna Trader Pro
Monthly Subscription
for only
$59.99
Canadian Securities Exchange (CSE) Level 1
Monthly Subscription
for only
$4.40
Canadian Securities Exchange (CSE) Level 1 and 2
Monthly Subscription
for only
$13.20
VAT not included
Company Name Stock Ticker Symbol Market Type
GameOn Entertainment Technologies Inc GET CSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.005 1.79% 0.285 15:54:20
Open Price Low Price High Price Close Price Prev Close
0.27 0.27 0.285 0.285 0.28
more quote information »

GET Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.310.330.270.293575272,565-0.025-8.06%
1 Month0.2750.420.250.3448022120,1070.013.64%
3 Months0.390.420.2250.32786375,840-0.105-26.92%
6 Months0.390.420.2250.32786375,840-0.105-26.92%
1 Year0.390.420.2250.32786375,840-0.105-26.92%
3 Years0.290.420.030.1405817153,297-0.005-1.72%
5 Years0.263.840.030.9332853581,5340.0259.62%

GET 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 0.285 0.005 1.79% 0.27 0.285 0.27 114,206
Sep 23 2021 0.28 -0.01 -3.45% 0.30 0.30 0.275 98,635
Sep 22 2021 0.29 0.00 0.0% 0.29 0.30 0.28 44,524
Sep 21 2021 0.29 0.00 0.0% 0.30 0.30 0.29 51,800
Sep 20 2021 0.29 -0.04 -12.12% 0.29 0.32 0.29 110,779
Sep 17 2021 0.33 0.02 6.45% 0.31 0.33 0.285 57,088
Sep 16 2021 0.31 -0.04 -11.43% 0.35 0.35 0.305 118,217
Sep 15 2021 0.35 0.00 0.0% 0.35 0.35 0.33 17,976
Sep 14 2021 0.35 0.00 0.0% 0.37 0.37 0.33 69,161
Sep 13 2021 0.35 0.00 0.0% 0.37 0.37 0.32 64,969
Sep 10 2021 0.35 -0.05 -12.5% 0.40 0.40 0.35 142,313
Sep 09 2021 0.40 0.015 3.9% 0.385 0.42 0.375 207,416
Sep 08 2021 0.385 0.02 5.48% 0.365 0.39 0.34 189,098
Sep 07 2021 0.365 -0.01 -2.67% 0.37 0.38 0.34 118,777
Sep 03 2021 0.375 0.02 5.63% 0.36 0.39 0.35 284,678
Sep 02 2021 0.355 0.01 2.9% 0.355 0.38 0.30 246,348
Sep 01 2021 0.345 0.075 27.78% 0.265 0.405 0.265 317,468
Aug 31 2021 0.27 0.005 1.89% 0.28 0.28 0.26 24,051
Aug 30 2021 0.265 0.01 3.92% 0.265 0.30 0.25 101,200
Aug 27 2021 0.255 -0.02 -7.27% 0.275 0.28 0.25 17,543
Aug 26 2021 0.275 0.00 0.0% 0.285 0.285 0.27 36,959
Aug 25 2021 0.275 -0.005 -1.79% 0.28 0.30 0.265 90,518
See More Historical Prices »


Your Recent History
CSE
GET
GameOn Ent..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.