OTC Markets OTCQB - Delayed Quote USD

Good Gaming, Inc. (GMER)

Compare
0.0075 +0.0001 (+1.35%)
At close: October 21 at 3:18 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 0.0087 0.0087 0.0074 0.0075 0.0075 451,566
Oct 18, 2024 0.0080 0.0088 0.0080 0.0088 0.0088 10,250
Oct 17, 2024 0.0091 0.0094 0.0056 0.0088 0.0088 834,157
Oct 16, 2024 0.0091 0.0091 0.0090 0.0090 0.0090 75,000
Oct 15, 2024 0.0094 0.0094 0.0091 0.0091 0.0091 86,426
Oct 14, 2024 0.0094 0.0094 0.0093 0.0093 0.0093 263,630
Oct 11, 2024 0.0094 0.0098 0.0094 0.0097 0.0097 21,378
Oct 10, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 -
Oct 9, 2024 0.0097 0.0097 0.0093 0.0093 0.0093 145,200
Oct 8, 2024 0.0094 0.0094 0.0091 0.0091 0.0091 9,828
Oct 7, 2024 0.0091 0.0093 0.0091 0.0091 0.0091 11,200
Oct 4, 2024 0.0091 0.0092 0.0091 0.0092 0.0092 77,741
Oct 3, 2024 0.0091 0.0094 0.0090 0.0090 0.0090 178,167
Oct 2, 2024 0.0092 0.0092 0.0090 0.0091 0.0091 85,328
Oct 1, 2024 0.0090 0.0093 0.0090 0.0093 0.0093 6,005
Sep 30, 2024 0.0090 0.0098 0.0083 0.0094 0.0094 230,229
Sep 27, 2024 0.0090 0.0095 0.0085 0.0085 0.0085 200,625
Sep 26, 2024 0.0104 0.0110 0.0100 0.0109 0.0109 152,929
Sep 25, 2024 0.0100 0.0115 0.0090 0.0100 0.0100 438,376
Sep 24, 2024 0.0095 0.0100 0.0095 0.0100 0.0100 3,600
Sep 23, 2024 0.0097 0.0097 0.0097 0.0097 0.0097 -
Sep 20, 2024 0.0095 0.0097 0.0095 0.0097 0.0097 31,015
Sep 19, 2024 0.0100 0.0100 0.0093 0.0097 0.0097 26,000
Sep 18, 2024 0.0096 0.0107 0.0094 0.0100 0.0100 85,502
Sep 17, 2024 0.0090 0.0092 0.0086 0.0092 0.0092 115,000
Sep 16, 2024 0.0092 0.0092 0.0086 0.0086 0.0086 95,183
Sep 13, 2024 0.0093 0.0093 0.0093 0.0093 0.0093 520
Sep 12, 2024 0.0098 0.0098 0.0095 0.0095 0.0095 183,157
Sep 11, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Sep 10, 2024 0.0095 0.0115 0.0095 0.0095 0.0095 84,461
Sep 9, 2024 0.0105 0.0105 0.0095 0.0095 0.0095 2,702
Sep 6, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 -
Sep 5, 2024 0.0105 0.0105 0.0095 0.0095 0.0095 12,546
Sep 4, 2024 0.0105 0.0105 0.0102 0.0102 0.0102 2,558
Sep 3, 2024 0.0095 0.0095 0.0095 0.0095 0.0095 3,690
Aug 30, 2024 0.0095 0.0106 0.0095 0.0105 0.0105 59,550
Aug 29, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Aug 28, 2024 0.0100 0.0110 0.0095 0.0110 0.0110 79,798
Aug 27, 2024 0.0102 0.0102 0.0102 0.0102 0.0102 12,445
Aug 26, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 23, 2024 0.0097 0.0110 0.0097 0.0100 0.0100 20,511
Aug 22, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 2,500
Aug 21, 2024 0.0096 0.0110 0.0095 0.0100 0.0100 378,811
Aug 20, 2024 0.0120 0.0120 0.0097 0.0097 0.0097 34,700
Aug 19, 2024 0.0110 0.0120 0.0100 0.0105 0.0105 263,995
Aug 16, 2024 0.0100 0.0110 0.0100 0.0110 0.0110 16,540
Aug 15, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 14, 2024 0.0120 0.0120 0.0100 0.0100 0.0100 6,500
Aug 13, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 12, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 1,100
Aug 9, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 8, 2024 0.0100 0.0100 0.0100 0.0100 0.0100 -
Aug 7, 2024 0.0113 0.0120 0.0100 0.0100 0.0100 216,219
Aug 6, 2024 0.0100 0.0109 0.0100 0.0109 0.0109 44,000
Aug 5, 2024 0.0111 0.0115 0.0100 0.0100 0.0100 491,946
Aug 2, 2024 0.0111 0.0124 0.0111 0.0124 0.0124 37,723
Aug 1, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 31, 2024 0.0116 0.0116 0.0110 0.0110 0.0110 22,335
Jul 30, 2024 0.0117 0.0125 0.0112 0.0112 0.0112 95,752
Jul 29, 2024 0.0116 0.0117 0.0115 0.0115 0.0115 135,080
Jul 26, 2024 0.0114 0.0115 0.0112 0.0115 0.0115 3,015
Jul 25, 2024 0.0109 0.0116 0.0109 0.0116 0.0116 25,352
Jul 24, 2024 0.0112 0.0112 0.0101 0.0101 0.0101 193,933
Jul 23, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 -
Jul 22, 2024 0.0112 0.0117 0.0112 0.0112 0.0112 93,600
Jul 19, 2024 0.0115 0.0125 0.0115 0.0125 0.0125 56,250
Jul 18, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Jul 17, 2024 0.0116 0.0116 0.0115 0.0115 0.0115 15,001
Jul 16, 2024 0.0116 0.0116 0.0116 0.0116 0.0116 1,100
Jul 15, 2024 0.0112 0.0112 0.0112 0.0112 0.0112 20,000
Jul 12, 2024 0.0120 0.0120 0.0112 0.0112 0.0112 104,670
Jul 11, 2024 0.0120 0.0120 0.0116 0.0116 0.0116 101,058
Jul 10, 2024 0.0115 0.0116 0.0114 0.0114 0.0114 10,550
Jul 9, 2024 0.0110 0.0114 0.0110 0.0114 0.0114 99,001
Jul 8, 2024 0.0111 0.0114 0.0111 0.0114 0.0114 7,910
Jul 5, 2024 0.0119 0.0119 0.0111 0.0111 0.0111 27,435
Jul 3, 2024 0.0111 0.0111 0.0111 0.0111 0.0111 36,649
Jul 2, 2024 0.0111 0.0119 0.0111 0.0118 0.0118 23,869
Jul 1, 2024 0.0111 0.0119 0.0111 0.0119 0.0119 3,204
Jun 28, 2024 0.0111 0.0135 0.0111 0.0120 0.0120 288,193
Jun 27, 2024 0.0111 0.0125 0.0111 0.0117 0.0117 427,936
Jun 26, 2024 0.0130 0.0135 0.0119 0.0119 0.0119 171,272
Jun 25, 2024 0.0110 0.0122 0.0110 0.0122 0.0122 17,803
Jun 24, 2024 0.0111 0.0122 0.0111 0.0119 0.0119 9,834
Jun 21, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 962
Jun 20, 2024 0.0110 0.0135 0.0110 0.0110 0.0110 43,922
Jun 18, 2024 0.0120 0.0135 0.0110 0.0111 0.0111 695,831
Jun 17, 2024 0.0115 0.0121 0.0115 0.0121 0.0121 77,520
Jun 14, 2024 0.0106 0.0124 0.0106 0.0116 0.0116 166,040
Jun 13, 2024 0.0104 0.0120 0.0104 0.0113 0.0113 34,100
Jun 12, 2024 0.0134 0.0134 0.0101 0.0120 0.0120 579,879
Jun 11, 2024 0.0117 0.0121 0.0094 0.0106 0.0106 445,186
Jun 10, 2024 0.0116 0.0116 0.0113 0.0116 0.0116 2,800
Jun 7, 2024 0.0140 0.0140 0.0112 0.0124 0.0124 255,864
Jun 6, 2024 0.0140 0.0143 0.0140 0.0143 0.0143 16,000
Jun 5, 2024 0.0160 0.0160 0.0087 0.0140 0.0140 470,387
Jun 4, 2024 0.0170 0.0170 0.0150 0.0160 0.0160 37,219
Jun 3, 2024 0.0163 0.0163 0.0150 0.0155 0.0155 42,430
May 31, 2024 0.0160 0.0170 0.0160 0.0170 0.0170 31,331
May 30, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 -
May 29, 2024 0.0177 0.0177 0.0154 0.0154 0.0154 245,858
May 28, 2024 0.0167 0.0171 0.0156 0.0160 0.0160 263,169
May 24, 2024 0.0174 0.0178 0.0172 0.0172 0.0172 184,469
May 23, 2024 0.0176 0.0178 0.0175 0.0175 0.0175 21,625
May 22, 2024 0.0175 0.0178 0.0174 0.0175 0.0175 6,161
May 21, 2024 0.0175 0.0178 0.0175 0.0178 0.0178 1,350
May 20, 2024 0.0175 0.0178 0.0172 0.0174 0.0174 116,565
May 17, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 10,044
May 16, 2024 0.0179 0.0179 0.0171 0.0178 0.0178 172,151
May 15, 2024 0.0176 0.0176 0.0170 0.0173 0.0173 11,911
May 14, 2024 0.0174 0.0179 0.0174 0.0174 0.0174 60,100
May 13, 2024 0.0177 0.0177 0.0174 0.0174 0.0174 113,668
May 10, 2024 0.0179 0.0179 0.0175 0.0175 0.0175 220,523
May 9, 2024 0.0173 0.0179 0.0173 0.0179 0.0179 26,861
May 8, 2024 0.0166 0.0166 0.0166 0.0166 0.0166 200
May 7, 2024 0.0177 0.0177 0.0166 0.0166 0.0166 42,755
May 6, 2024 0.0177 0.0177 0.0168 0.0168 0.0168 168,688
May 3, 2024 0.0179 0.0179 0.0174 0.0177 0.0177 27,399
May 2, 2024 0.0175 0.0179 0.0170 0.0170 0.0170 92,000
May 1, 2024 0.0165 0.0175 0.0165 0.0166 0.0166 143,750
Apr 30, 2024 0.0165 0.0166 0.0165 0.0166 0.0166 300
Apr 29, 2024 0.0165 0.0175 0.0165 0.0175 0.0175 17,200
Apr 26, 2024 0.0173 0.0173 0.0165 0.0172 0.0172 110,236
Apr 25, 2024 0.0172 0.0180 0.0170 0.0173 0.0173 223,760
Apr 24, 2024 0.0183 0.0183 0.0170 0.0170 0.0170 250,420
Apr 23, 2024 0.0177 0.0177 0.0177 0.0177 0.0177 8,201
Apr 22, 2024 0.0179 0.0179 0.0178 0.0179 0.0179 14,452
Apr 19, 2024 0.0179 0.0179 0.0170 0.0177 0.0177 216,188
Apr 18, 2024 0.0176 0.0190 0.0176 0.0180 0.0180 721,449
Apr 17, 2024 0.0180 0.0180 0.0174 0.0177 0.0177 108,203
Apr 16, 2024 0.0199 0.0199 0.0181 0.0190 0.0190 27,950
Apr 15, 2024 0.0172 0.0185 0.0172 0.0185 0.0185 20,100
Apr 12, 2024 0.0188 0.0190 0.0180 0.0180 0.0180 100,629
Apr 11, 2024 0.0172 0.0198 0.0172 0.0198 0.0198 31,885
Apr 10, 2024 0.0185 0.0185 0.0185 0.0185 0.0185 -
Apr 9, 2024 0.0186 0.0186 0.0185 0.0185 0.0185 10,200
Apr 8, 2024 0.0181 0.0200 0.0181 0.0191 0.0191 222,315
Apr 5, 2024 0.0204 0.0219 0.0171 0.0171 0.0171 343,291
Apr 4, 2024 0.0201 0.0211 0.0195 0.0200 0.0200 592,776
Apr 3, 2024 0.0201 0.0217 0.0201 0.0201 0.0201 37,964
Apr 2, 2024 0.0229 0.0229 0.0201 0.0201 0.0201 7,327
Apr 1, 2024 0.0200 0.0219 0.0200 0.0219 0.0219 43,372
Mar 28, 2024 0.0216 0.0216 0.0200 0.0216 0.0216 669,309
Mar 27, 2024 0.0224 0.0230 0.0200 0.0205 0.0205 450,725
Mar 26, 2024 0.0237 0.0237 0.0217 0.0230 0.0230 156,853
Mar 25, 2024 0.0228 0.0230 0.0216 0.0223 0.0223 31,300
Mar 22, 2024 0.0221 0.0241 0.0216 0.0216 0.0216 38,660
Mar 21, 2024 0.0212 0.0242 0.0212 0.0213 0.0213 382,353
Mar 20, 2024 0.0211 0.0245 0.0200 0.0213 0.0213 131,908
Mar 19, 2024 0.0218 0.0228 0.0205 0.0216 0.0216 279,003
Mar 18, 2024 0.0202 0.0240 0.0202 0.0217 0.0217 57,000
Mar 15, 2024 0.0210 0.0250 0.0157 0.0250 0.0250 1,162,305
Mar 14, 2024 0.0280 0.0280 0.0201 0.0201 0.0201 841,596
Mar 13, 2024 0.0282 0.0294 0.0270 0.0280 0.0280 407,793
Mar 12, 2024 0.0270 0.0285 0.0270 0.0281 0.0281 145,050
Mar 11, 2024 0.0319 0.0319 0.0261 0.0270 0.0270 203,238
Mar 8, 2024 0.0270 0.0306 0.0270 0.0281 0.0281 469,464
Mar 7, 2024 0.0265 0.0293 0.0265 0.0270 0.0270 166,600
Mar 6, 2024 0.0293 0.0293 0.0273 0.0275 0.0275 28,481
Mar 5, 2024 0.0260 0.0289 0.0260 0.0289 0.0289 64,084
Mar 4, 2024 0.0259 0.0295 0.0255 0.0276 0.0276 348,895
Mar 1, 2024 0.0250 0.0275 0.0250 0.0260 0.0260 335,660
Feb 29, 2024 0.0245 0.0267 0.0245 0.0246 0.0246 154,982
Feb 28, 2024 0.0242 0.0248 0.0242 0.0246 0.0246 63,006
Feb 27, 2024 0.0241 0.0249 0.0241 0.0244 0.0244 83,933
Feb 26, 2024 0.0253 0.0279 0.0241 0.0241 0.0241 126,701
Feb 23, 2024 0.0279 0.0279 0.0253 0.0258 0.0258 92,798
Feb 22, 2024 0.0289 0.0289 0.0251 0.0270 0.0270 112,662
Feb 21, 2024 0.0260 0.0301 0.0250 0.0252 0.0252 841,609
Feb 20, 2024 0.0300 0.0335 0.0251 0.0260 0.0260 825,777
Feb 16, 2024 0.0269 0.0360 0.0269 0.0310 0.0310 954,402
Feb 15, 2024 0.0244 0.0279 0.0226 0.0246 0.0246 294,539
Feb 14, 2024 0.0216 0.0250 0.0213 0.0250 0.0250 45,376
Feb 13, 2024 0.0302 0.0302 0.0213 0.0213 0.0213 474,377
Feb 12, 2024 0.0310 0.0310 0.0260 0.0290 0.0290 262,665
Feb 9, 2024 0.0179 0.0345 0.0179 0.0250 0.0250 3,517,085
Feb 8, 2024 0.0153 0.0171 0.0124 0.0168 0.0168 441,186
Feb 7, 2024 0.0123 0.0124 0.0111 0.0124 0.0124 535,048
Feb 6, 2024 0.0112 0.0119 0.0108 0.0115 0.0115 133,700
Feb 5, 2024 0.0123 0.0123 0.0111 0.0112 0.0112 55,450
Feb 2, 2024 0.0118 0.0122 0.0118 0.0121 0.0121 23,000
Feb 1, 2024 0.0118 0.0121 0.0118 0.0121 0.0121 337,142
Jan 31, 2024 0.0118 0.0119 0.0109 0.0119 0.0119 12,500
Jan 30, 2024 0.0118 0.0118 0.0110 0.0116 0.0116 35,471
Jan 29, 2024 0.0109 0.0120 0.0109 0.0120 0.0120 61,052
Jan 26, 2024 0.0116 0.0120 0.0109 0.0109 0.0109 67,301
Jan 25, 2024 0.0118 0.0120 0.0115 0.0115 0.0115 243,224
Jan 24, 2024 0.0109 0.0115 0.0109 0.0115 0.0115 38,100
Jan 23, 2024 0.0113 0.0123 0.0113 0.0117 0.0117 135,089
Jan 22, 2024 0.0113 0.0113 0.0108 0.0113 0.0113 52,666
Jan 19, 2024 0.0108 0.0108 0.0106 0.0106 0.0106 231,670
Jan 18, 2024 0.0104 0.0113 0.0104 0.0110 0.0110 479,870
Jan 17, 2024 0.0105 0.0110 0.0102 0.0110 0.0110 152,473
Jan 16, 2024 0.0108 0.0110 0.0105 0.0107 0.0107 8,546
Jan 12, 2024 0.0105 0.0108 0.0105 0.0106 0.0106 25,220
Jan 11, 2024 0.0106 0.0110 0.0105 0.0108 0.0108 250,597
Jan 10, 2024 0.0111 0.0111 0.0109 0.0109 0.0109 44,500
Jan 9, 2024 0.0108 0.0113 0.0106 0.0110 0.0110 225,300
Jan 8, 2024 0.0113 0.0113 0.0111 0.0111 0.0111 4,200
Jan 5, 2024 0.0108 0.0108 0.0106 0.0106 0.0106 20,278
Jan 4, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 10,311
Jan 3, 2024 0.0106 0.0107 0.0106 0.0107 0.0107 15,100
Jan 2, 2024 0.0106 0.0109 0.0106 0.0108 0.0108 210,000
Dec 29, 2023 0.0117 0.0119 0.0105 0.0105 0.0105 700,450
Dec 28, 2023 0.0119 0.0120 0.0115 0.0115 0.0115 182,401
Dec 27, 2023 0.0123 0.0123 0.0116 0.0120 0.0120 247,412
Dec 26, 2023 0.0110 0.0120 0.0108 0.0119 0.0119 288,532
Dec 22, 2023 0.0106 0.0112 0.0106 0.0112 0.0112 26,001
Dec 21, 2023 0.0111 0.0111 0.0109 0.0109 0.0109 10,887
Dec 20, 2023 0.0120 0.0120 0.0106 0.0113 0.0113 335,921
Dec 19, 2023 0.0105 0.0108 0.0105 0.0108 0.0108 9,808
Dec 18, 2023 0.0116 0.0122 0.0107 0.0107 0.0107 327,741
Dec 15, 2023 0.0115 0.0118 0.0108 0.0108 0.0108 272,089
Dec 14, 2023 0.0112 0.0112 0.0112 0.0112 0.0112 45,028
Dec 13, 2023 0.0115 0.0116 0.0105 0.0115 0.0115 315,685
Dec 12, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 300
Dec 11, 2023 0.0113 0.0114 0.0111 0.0114 0.0114 224,248
Dec 8, 2023 0.0109 0.0109 0.0100 0.0100 0.0100 252,974
Dec 7, 2023 0.0109 0.0109 0.0108 0.0108 0.0108 15,320
Dec 6, 2023 0.0106 0.0110 0.0104 0.0109 0.0109 40,033
Dec 5, 2023 0.0110 0.0110 0.0103 0.0105 0.0105 130,100
Dec 4, 2023 0.0110 0.0114 0.0101 0.0114 0.0114 17,000
Dec 1, 2023 0.0105 0.0114 0.0105 0.0109 0.0109 10,775
Nov 30, 2023 0.0120 0.0120 0.0100 0.0109 0.0109 566,454
Nov 29, 2023 0.0125 0.0129 0.0118 0.0120 0.0120 258,263
Nov 28, 2023 0.0129 0.0129 0.0120 0.0120 0.0120 24,500
Nov 27, 2023 0.0118 0.0129 0.0114 0.0114 0.0114 48,380
Nov 24, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,700
Nov 22, 2023 0.0105 0.0120 0.0102 0.0120 0.0120 151,000
Nov 21, 2023 0.0125 0.0127 0.0100 0.0115 0.0115 168,316
Nov 20, 2023 0.0100 0.0145 0.0100 0.0135 0.0135 789,424
Nov 17, 2023 0.0105 0.0114 0.0101 0.0110 0.0110 336,400
Nov 16, 2023 0.0103 0.0109 0.0103 0.0107 0.0107 111,142
Nov 15, 2023 0.0096 0.0103 0.0093 0.0103 0.0103 157,616
Nov 14, 2023 0.0103 0.0103 0.0092 0.0092 0.0092 298,949
Nov 13, 2023 0.0106 0.0106 0.0095 0.0100 0.0100 352,980
Nov 10, 2023 0.0105 0.0105 0.0105 0.0105 0.0105 300
Nov 9, 2023 0.0109 0.0109 0.0102 0.0102 0.0102 16,363
Nov 8, 2023 0.0104 0.0109 0.0103 0.0108 0.0108 451,947
Nov 7, 2023 0.0101 0.0105 0.0101 0.0102 0.0102 136,392
Nov 6, 2023 0.0101 0.0101 0.0100 0.0100 0.0100 12,000
Nov 3, 2023 0.0096 0.0103 0.0090 0.0102 0.0102 124,101
Nov 2, 2023 0.0103 0.0104 0.0088 0.0088 0.0088 100,601
Nov 1, 2023 0.0090 0.0095 0.0087 0.0087 0.0087 238,714
Oct 31, 2023 0.0104 0.0114 0.0087 0.0087 0.0087 478,640
Oct 30, 2023 0.0095 0.0114 0.0095 0.0105 0.0105 132,652
Oct 27, 2023 0.0101 0.0105 0.0095 0.0095 0.0095 100,121
Oct 26, 2023 0.0100 0.0111 0.0100 0.0111 0.0111 32,985
Oct 25, 2023 0.0108 0.0118 0.0100 0.0118 0.0118 276,901
Oct 24, 2023 0.0095 0.0115 0.0095 0.0104 0.0104 22,095
Oct 23, 2023 0.0100 0.0118 0.0092 0.0101 0.0101 1,187,220

Related Tickers