NasdaqCM - Delayed Quote USD

GameSquare Holdings, Inc. (GAME)

Compare
0.8723 +0.0373 (+4.47%)
At close: November 18 at 4:00 PM EST
0.8700 -0.00 (-0.26%)
After hours: 7:49 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 18, 2024 0.8200 0.8890 0.8200 0.8720 0.8720 201,200
Nov 15, 2024 1.0100 1.0100 0.7800 0.8350 0.8350 630,600
Nov 14, 2024 1.0400 1.0500 0.9600 0.9800 0.9800 324,200
Nov 13, 2024 1.0100 1.0500 0.9500 1.0200 1.0200 296,100
Nov 12, 2024 1.0100 1.1000 0.9610 1.0300 1.0300 538,800
Nov 11, 2024 0.8500 1.0900 0.8270 1.0300 1.0300 666,200
Nov 8, 2024 0.8930 0.9000 0.8300 0.8430 0.8430 149,600
Nov 7, 2024 0.8200 0.9000 0.7920 0.8600 0.8600 1,014,100
Nov 6, 2024 0.7550 0.8850 0.7500 0.8400 0.8400 260,600
Nov 5, 2024 0.7510 0.7960 0.7510 0.7710 0.7710 89,500
Nov 4, 2024 0.7880 0.8100 0.7550 0.7700 0.7700 185,800
Nov 1, 2024 0.7830 0.7840 0.7520 0.7720 0.7720 173,400
Oct 31, 2024 0.8120 0.8240 0.7600 0.7710 0.7710 191,200
Oct 30, 2024 0.7720 0.8800 0.7600 0.8120 0.8120 401,700
Oct 29, 2024 0.7500 0.7940 0.7500 0.7720 0.7720 216,000
Oct 28, 2024 0.7410 0.7800 0.7300 0.7620 0.7620 277,900
Oct 25, 2024 0.7760 0.8110 0.7400 0.7470 0.7470 303,200
Oct 24, 2024 0.7830 0.8200 0.7800 0.8000 0.8000 243,800
Oct 23, 2024 0.7900 0.8000 0.7650 0.7810 0.7810 244,900
Oct 22, 2024 0.8050 0.8290 0.7300 0.7700 0.7700 270,200
Oct 21, 2024 0.9000 0.9000 0.7800 0.7990 0.7990 254,000
Oct 18, 2024 0.8800 0.9400 0.8460 0.9000 0.9000 482,600
Oct 17, 2024 0.7280 1.1500 0.7280 0.9500 0.9500 3,396,300
Oct 16, 2024 0.7150 0.7500 0.6850 0.7000 0.7000 232,800
Oct 15, 2024 0.7090 0.7100 0.6800 0.7100 0.7100 259,400
Oct 14, 2024 0.6750 0.7000 0.6610 0.6700 0.6700 64,300
Oct 11, 2024 0.6770 0.6950 0.6600 0.6700 0.6700 71,700
Oct 10, 2024 0.6600 0.6700 0.6500 0.6600 0.6600 97,400
Oct 9, 2024 0.6900 0.7000 0.6610 0.6670 0.6670 143,700
Oct 8, 2024 0.7000 0.7200 0.6800 0.6900 0.6900 122,800
Oct 7, 2024 0.7350 0.7410 0.6830 0.7010 0.7010 86,500
Oct 4, 2024 0.7300 0.7400 0.7010 0.7100 0.7100 79,700
Oct 3, 2024 0.7000 0.7410 0.6950 0.7410 0.7410 136,000
Oct 2, 2024 0.6900 0.7050 0.6600 0.6870 0.6870 231,900
Oct 1, 2024 0.7300 0.7400 0.6700 0.6790 0.6790 367,000
Sep 30, 2024 0.7500 0.7800 0.7280 0.7300 0.7300 173,700
Sep 27, 2024 0.8000 0.8000 0.7100 0.7430 0.7430 394,100
Sep 26, 2024 0.8450 0.8700 0.7510 0.7970 0.7970 268,700
Sep 25, 2024 0.8800 0.9090 0.8270 0.8500 0.8500 257,200
Sep 24, 2024 0.9000 0.9100 0.8800 0.8850 0.8850 186,300
Sep 23, 2024 0.9000 0.9200 0.8900 0.9000 0.9000 104,400
Sep 20, 2024 0.8900 1.0000 0.8820 0.9250 0.9250 412,100
Sep 19, 2024 0.9280 0.9300 0.8800 0.9000 0.9000 366,000
Sep 18, 2024 0.9100 0.9400 0.9000 0.9160 0.9160 53,700
Sep 17, 2024 0.9200 0.9500 0.9200 0.9200 0.9200 67,900
Sep 16, 2024 0.9450 0.9500 0.9100 0.9200 0.9200 105,100
Sep 13, 2024 0.9600 0.9670 0.9250 0.9450 0.9450 149,200
Sep 12, 2024 0.9600 0.9780 0.8910 0.9650 0.9650 177,300
Sep 11, 2024 0.9820 1.0000 0.9200 0.9500 0.9500 240,600
Sep 10, 2024 1.0600 1.0600 0.9800 1.0000 1.0000 693,000
Sep 9, 2024 0.9200 1.0490 0.9100 0.9600 0.9600 502,600
Sep 6, 2024 0.9700 0.9850 0.8820 0.9100 0.9100 543,200
Sep 5, 2024 0.9400 0.9600 0.8850 0.9010 0.9010 106,600
Sep 4, 2024 0.9600 0.9880 0.9300 0.9300 0.9300 152,400
Sep 3, 2024 1.0300 1.0300 0.9300 0.9500 0.9500 422,600
Aug 30, 2024 1.0500 1.0600 1.0100 1.0400 1.0400 108,400
Aug 29, 2024 1.0200 1.0600 1.0200 1.0400 1.0400 181,600
Aug 28, 2024 1.0400 1.0600 1.0200 1.0200 1.0200 81,900
Aug 27, 2024 1.0900 1.1200 1.0400 1.0500 1.0500 204,500
Aug 26, 2024 1.0600 1.1200 1.0400 1.1000 1.1000 182,200
Aug 23, 2024 1.0500 1.0800 1.0200 1.0600 1.0600 70,400
Aug 22, 2024 1.0200 1.0600 1.0200 1.0500 1.0500 71,800
Aug 21, 2024 1.0900 1.1000 1.0200 1.0200 1.0200 117,900
Aug 20, 2024 1.0900 1.1300 1.0700 1.0800 1.0800 108,500
Aug 19, 2024 1.0800 1.1340 1.0600 1.1200 1.1200 141,900
Aug 16, 2024 1.2000 1.2000 1.0700 1.1000 1.1000 170,900
Aug 15, 2024 1.1800 1.2300 1.1400 1.1700 1.1700 434,600
Aug 14, 2024 1.0900 1.1450 1.0700 1.1300 1.1300 141,200
Aug 13, 2024 1.0700 1.1400 1.0700 1.1000 1.1000 105,400
Aug 12, 2024 1.1200 1.1500 1.0700 1.0800 1.0800 101,300
Aug 9, 2024 1.0900 1.1200 1.0800 1.1200 1.1200 107,900
Aug 8, 2024 1.1300 1.2000 1.0800 1.1000 1.1000 126,500
Aug 7, 2024 1.2400 1.2400 1.1100 1.1200 1.1200 206,300
Aug 6, 2024 1.1800 1.2800 1.0500 1.2200 1.2200 935,200
Aug 5, 2024 1.1200 1.1500 1.0110 1.0300 1.0300 226,600
Aug 2, 2024 1.0500 1.3500 1.0100 1.1400 1.1400 929,500
Aug 1, 2024 1.1000 1.1300 1.0200 1.0500 1.0500 178,600
Jul 31, 2024 1.0700 1.1600 1.0000 1.1100 1.1100 197,800
Jul 30, 2024 1.1400 1.2400 1.0000 1.1500 1.1500 1,440,100
Jul 29, 2024 1.0200 1.0300 0.9900 1.0100 1.0100 80,000
Jul 26, 2024 1.0500 1.1000 1.0000 1.0100 1.0100 243,000
Jul 25, 2024 1.0900 1.0900 1.0100 1.0500 1.0500 45,200
Jul 24, 2024 1.0200 1.1000 1.0100 1.0700 1.0700 145,300
Jul 23, 2024 1.0500 1.1000 1.0200 1.0300 1.0300 90,700
Jul 22, 2024 1.1100 1.1280 1.0100 1.0400 1.0400 150,500
Jul 19, 2024 1.0700 1.2100 1.0000 1.0100 1.0100 173,800
Jul 18, 2024 1.1900 1.2200 1.0000 1.0500 1.0500 318,400
Jul 17, 2024 1.2800 1.3000 1.2200 1.2300 1.2300 93,700
Jul 16, 2024 1.2500 1.3300 1.2000 1.2900 1.2900 159,500
Jul 15, 2024 1.2700 1.3000 1.2200 1.2500 1.2500 78,800
Jul 12, 2024 1.2700 1.3350 1.2700 1.2800 1.2800 66,400
Jul 11, 2024 1.3200 1.3300 1.2500 1.2600 1.2600 108,500
Jul 10, 2024 1.1500 1.3700 1.1500 1.3400 1.3400 449,900
Jul 9, 2024 1.2100 1.3300 1.1400 1.1500 1.1500 161,100
Jul 8, 2024 1.2600 1.2600 1.2100 1.2600 1.2600 53,800
Jul 5, 2024 1.3000 1.3100 1.1880 1.2500 1.2500 89,900
Jul 3, 2024 1.3150 1.3300 1.2800 1.3000 1.3000 39,300
Jul 2, 2024 1.1900 1.4000 1.1700 1.3000 1.3000 514,200
Jul 1, 2024 1.1700 1.2000 1.1000 1.1500 1.1500 69,600
Jun 28, 2024 1.1300 1.2000 1.1100 1.2000 1.2000 128,100
Jun 27, 2024 1.0500 1.1500 1.0500 1.1500 1.1500 77,200
Jun 26, 2024 1.0000 1.0700 0.9910 1.0500 1.0500 72,600
Jun 25, 2024 1.0000 1.0300 0.9900 1.0000 1.0000 62,000
Jun 24, 2024 1.0100 1.0400 0.9900 0.9900 0.9900 109,900
Jun 21, 2024 1.0400 1.0800 0.9800 1.0100 1.0100 131,900
Jun 20, 2024 1.0900 1.1200 1.0000 1.0200 1.0200 242,000
Jun 18, 2024 1.0600 1.2200 1.0520 1.1200 1.1200 208,300
Jun 17, 2024 1.0600 1.0800 0.9900 1.0700 1.0700 193,400
Jun 14, 2024 1.2800 1.2800 1.0200 1.0400 1.0400 214,700
Jun 13, 2024 1.2500 1.2800 1.2300 1.2800 1.2800 107,800
Jun 12, 2024 1.2900 1.3000 1.2400 1.2500 1.2500 197,300
Jun 11, 2024 1.2900 1.3400 1.2600 1.3000 1.3000 66,400
Jun 10, 2024 1.3700 1.4300 1.2500 1.2700 1.2700 180,100
Jun 7, 2024 1.3700 1.4100 1.3040 1.3500 1.3500 171,500
Jun 6, 2024 1.3300 1.3900 1.2300 1.3400 1.3400 178,200
Jun 5, 2024 1.3800 1.3900 1.3100 1.3500 1.3500 86,300
Jun 4, 2024 1.3500 1.4000 1.3000 1.4000 1.4000 76,400
Jun 3, 2024 1.2900 1.3600 1.2850 1.3500 1.3500 125,300
May 31, 2024 1.3200 1.3400 1.2300 1.3100 1.3100 125,400
May 30, 2024 1.3100 1.3290 1.2700 1.3000 1.3000 53,200
May 29, 2024 1.3300 1.3620 1.3010 1.3200 1.3200 58,200
May 28, 2024 1.3200 1.3400 1.2800 1.3200 1.3200 129,700
May 24, 2024 1.3700 1.3700 1.3200 1.3200 1.3200 72,700
May 23, 2024 1.3300 1.3800 1.3100 1.3400 1.3400 147,800
May 22, 2024 1.3300 1.3650 1.3100 1.3500 1.3500 193,500
May 21, 2024 1.4100 1.4500 1.3200 1.3600 1.3600 318,600
May 20, 2024 1.3700 1.4300 1.3200 1.3500 1.3500 160,000
May 17, 2024 1.4800 1.4800 1.3500 1.3600 1.3600 153,400
May 16, 2024 1.4600 1.4600 1.3600 1.4400 1.4400 238,900
May 15, 2024 1.4200 1.4380 1.3520 1.3900 1.3900 157,600
May 14, 2024 1.4800 1.4800 1.3500 1.3900 1.3900 145,100
May 13, 2024 1.5100 1.5100 1.3900 1.4000 1.4000 112,500
May 10, 2024 1.4600 1.5000 1.3200 1.4550 1.4550 60,300
May 9, 2024 1.6000 1.6000 1.4450 1.4500 1.4500 65,800
May 8, 2024 1.4600 1.6400 1.3620 1.6000 1.6000 191,800
May 7, 2024 1.3600 1.5000 1.3600 1.4000 1.4000 75,800
May 6, 2024 1.3200 1.4200 1.3100 1.3700 1.3700 78,200
May 3, 2024 1.3700 1.4000 1.2800 1.3100 1.3100 224,500
May 2, 2024 1.4600 1.4700 1.2800 1.3700 1.3700 177,200
May 1, 2024 1.4200 1.4400 1.3630 1.4100 1.4100 49,200
Apr 30, 2024 1.4800 1.5600 1.3500 1.4200 1.4200 162,600
Apr 29, 2024 1.6000 1.6180 1.5000 1.5100 1.5100 139,300
Apr 26, 2024 1.5300 1.6400 1.5300 1.6000 1.6000 136,400
Apr 25, 2024 1.4700 1.6700 1.4300 1.5800 1.5800 217,500
Apr 24, 2024 1.4400 1.5200 1.4200 1.4900 1.4900 142,700
Apr 23, 2024 1.4100 1.5300 1.4000 1.4200 1.4200 111,300
Apr 22, 2024 1.4700 1.5600 1.3800 1.4000 1.4000 101,000
Apr 19, 2024 1.5400 1.5700 1.4600 1.4800 1.4800 191,700
Apr 18, 2024 1.4200 1.5700 1.4200 1.5100 1.5100 104,100
Apr 17, 2024 1.8400 1.8900 1.3800 1.4300 1.4300 324,100
Apr 16, 2024 2.2400 2.2500 1.9500 1.9700 1.9700 203,200
Apr 15, 2024 1.9000 2.2340 1.8900 2.1950 2.1950 376,400
Apr 12, 2024 1.9300 1.9300 1.8600 1.9000 1.9000 44,500
Apr 11, 2024 1.9300 1.9800 1.9000 1.9300 1.9300 121,300
Apr 10, 2024 1.8500 1.9700 1.8300 1.9300 1.9300 116,200
Apr 9, 2024 1.7100 2.0100 1.7100 1.8700 1.8700 482,100
Apr 8, 2024 1.7000 1.7500 1.6600 1.7500 1.7500 70,600
Apr 5, 2024 1.6300 1.7300 1.6100 1.6900 1.6900 103,200
Apr 4, 2024 1.7300 1.7430 1.6700 1.7000 1.7000 81,500
Apr 3, 2024 1.5600 1.7400 1.5300 1.7300 1.7300 166,000
Apr 2, 2024 1.7000 1.7000 1.5500 1.6000 1.6000 135,400
Apr 1, 2024 1.3800 1.7400 1.3800 1.7100 1.7100 312,600
Mar 28, 2024 1.3100 1.3900 1.3000 1.3800 1.3800 99,100
Mar 27, 2024 1.3100 1.3500 1.2800 1.3300 1.3300 72,900
Mar 26, 2024 1.3400 1.3600 1.3000 1.3100 1.3100 120,500
Mar 25, 2024 1.3500 1.3800 1.3400 1.3400 1.3400 56,700
Mar 22, 2024 1.4400 1.4500 1.3500 1.3600 1.3600 85,000
Mar 21, 2024 1.3600 1.4900 1.3500 1.4650 1.4650 143,000
Mar 20, 2024 1.3800 1.3800 1.3200 1.3600 1.3600 87,700
Mar 19, 2024 1.3700 1.3900 1.3300 1.3800 1.3800 102,400
Mar 18, 2024 1.4600 1.4600 1.3400 1.4100 1.4100 56,100
Mar 15, 2024 1.3500 1.4800 1.3200 1.4700 1.4700 124,400
Mar 14, 2024 1.4000 1.4300 1.3400 1.3500 1.3500 110,600
Mar 13, 2024 1.4400 1.5600 1.3000 1.3100 1.3100 325,900
Mar 12, 2024 1.8000 1.8000 1.4500 1.4500 1.4500 181,700
Mar 11, 2024 1.7500 1.9900 1.6600 1.8300 1.8300 245,500
Mar 8, 2024 1.5600 1.7700 1.5060 1.7300 1.7300 114,700
Mar 7, 2024 1.5500 1.5600 1.4800 1.5600 1.5600 82,500
Mar 6, 2024 1.5100 1.6200 1.4600 1.5500 1.5500 92,400
Mar 5, 2024 1.4700 1.5200 1.4500 1.5100 1.5100 89,600
Mar 4, 2024 1.5900 1.5900 1.4650 1.4800 1.4800 71,800
Mar 1, 2024 1.4400 1.6300 1.3800 1.5600 1.5600 958,700
Feb 29, 2024 1.6100 1.6300 1.5000 1.5300 1.5300 31,700
Feb 28, 2024 1.6000 1.6000 1.5000 1.5500 1.5500 18,600
Feb 27, 2024 1.6300 1.6300 1.5000 1.5500 1.5500 50,300
Feb 26, 2024 1.5200 1.6000 1.4400 1.6000 1.6000 65,900
Feb 23, 2024 1.5700 1.5700 1.4700 1.4800 1.4800 27,100
Feb 22, 2024 1.5800 1.6400 1.4500 1.5400 1.5400 103,400
Feb 21, 2024 1.5800 1.5800 1.5000 1.5000 1.5000 19,200
Feb 20, 2024 1.6000 1.6000 1.5000 1.5400 1.5400 17,500
Feb 16, 2024 1.5500 1.6000 1.5000 1.5800 1.5800 51,100
Feb 15, 2024 1.6200 1.6200 1.5100 1.5300 1.5300 27,200
Feb 14, 2024 1.5500 1.6000 1.5450 1.6000 1.6000 10,800
Feb 13, 2024 1.5700 1.5700 1.5000 1.5000 1.5000 11,900
Feb 12, 2024 1.5700 1.5700 1.5200 1.5600 1.5600 8,800
Feb 9, 2024 1.5500 1.5500 1.4600 1.5000 1.5000 28,000
Feb 8, 2024 1.5400 1.5400 1.4000 1.5100 1.5100 42,300
Feb 7, 2024 1.6400 1.6400 1.4600 1.4900 1.4900 18,000
Feb 6, 2024 1.5700 1.5700 1.5100 1.5500 1.5500 13,000
Feb 5, 2024 1.4650 1.6040 1.4640 1.4700 1.4700 22,200
Feb 2, 2024 1.5700 1.5830 1.4850 1.4900 1.4900 14,500
Feb 1, 2024 1.5700 1.5800 1.4900 1.5000 1.5000 16,300
Jan 31, 2024 1.6000 1.6200 1.5000 1.5000 1.5000 17,000
Jan 30, 2024 1.5800 1.6270 1.5000 1.5700 1.5700 56,400
Jan 29, 2024 1.8800 1.8800 1.5000 1.5700 1.5700 129,800
Jan 26, 2024 1.8800 1.9000 1.8100 1.8250 1.8250 24,500
Jan 25, 2024 1.8600 1.9800 1.8150 1.9050 1.9050 159,000
Jan 24, 2024 1.6300 1.7600 1.5500 1.7300 1.7300 150,500
Jan 23, 2024 1.2700 1.8200 1.2700 1.7000 1.7000 614,700
Jan 22, 2024 1.3400 1.3400 1.2600 1.2800 1.2800 34,400
Jan 19, 2024 1.3600 1.3700 1.2300 1.2400 1.2400 71,900
Jan 18, 2024 1.4000 1.4180 1.3700 1.3700 1.3700 14,900
Jan 17, 2024 1.4900 1.4900 1.3700 1.3800 1.3800 27,800
Jan 16, 2024 1.5000 1.5000 1.4100 1.4100 1.4100 11,700
Jan 12, 2024 1.5300 1.5500 1.4400 1.4400 1.4400 42,400
Jan 11, 2024 1.5200 1.5400 1.4400 1.5000 1.5000 73,000
Jan 10, 2024 1.5400 1.5900 1.4230 1.4720 1.4720 58,000
Jan 9, 2024 1.6000 1.6100 1.5140 1.5140 1.5140 33,100
Jan 8, 2024 1.7100 1.7130 1.5500 1.5700 1.5700 42,000
Jan 5, 2024 1.7200 1.7200 1.6300 1.6400 1.6400 17,200
Jan 4, 2024 1.7210 1.8470 1.7000 1.7000 1.7000 17,300
Jan 3, 2024 1.7100 1.7900 1.7100 1.7650 1.7650 3,800
Jan 2, 2024 1.7900 1.8490 1.7100 1.7700 1.7700 46,400
Dec 29, 2023 1.7100 1.8150 1.7000 1.8100 1.8100 39,900
Dec 28, 2023 1.8500 1.8500 1.7100 1.7300 1.7300 75,400
Dec 27, 2023 1.8100 1.8500 1.7400 1.8480 1.8480 52,600
Dec 26, 2023 1.8500 1.9000 1.7200 1.7940 1.7940 51,600
Dec 22, 2023 1.7100 1.8700 1.7100 1.7700 1.7700 98,400
Dec 21, 2023 1.7400 1.7750 1.6600 1.7300 1.7300 45,600
Dec 20, 2023 1.6250 1.7400 1.6250 1.7400 1.7400 33,200
Dec 19, 2023 1.6800 1.6800 1.5800 1.5800 1.5800 20,600
Dec 18, 2023 1.7000 1.7000 1.5800 1.6300 1.6300 38,300
Dec 15, 2023 1.6300 1.7200 1.5500 1.6800 1.6800 35,800
Dec 14, 2023 1.6790 1.7040 1.6300 1.6900 1.6900 14,400
Dec 13, 2023 1.5500 1.6500 1.5500 1.6200 1.6200 34,800
Dec 12, 2023 1.6400 1.6700 1.5500 1.5600 1.5600 23,100
Dec 11, 2023 1.7500 1.7600 1.6600 1.6700 1.6700 10,500
Dec 8, 2023 1.7300 1.8000 1.7200 1.7200 1.7200 25,600
Dec 7, 2023 1.8500 1.9300 1.7800 1.7900 1.7900 61,900
Dec 6, 2023 1.9000 1.9500 1.8100 1.8600 1.8600 18,400
Dec 5, 2023 1.5500 1.9350 1.5500 1.9100 1.9100 50,500
Dec 4, 2023 1.6900 1.7000 1.5600 1.5600 1.5600 27,600
Dec 1, 2023 1.4500 1.6900 1.4400 1.6900 1.6900 34,700
Nov 30, 2023 1.4400 1.5350 1.3610 1.4400 1.4400 69,600
Nov 29, 2023 1.4400 1.4400 1.3600 1.3600 1.3600 19,500
Nov 28, 2023 1.4300 1.4300 1.3600 1.3800 1.3800 38,800
Nov 27, 2023 1.4800 1.5300 1.4100 1.4400 1.4400 65,400
Nov 24, 2023 1.4700 1.4900 1.3500 1.4800 1.4800 17,200
Nov 22, 2023 1.4100 1.4900 1.4000 1.4300 1.4300 48,000
Nov 21, 2023 1.4100 1.5300 1.3800 1.4000 1.4000 48,300
Nov 20, 2023 1.5000 1.6290 1.3400 1.4500 1.4500 195,800

Related Tickers