Esports Entertainment Group Inc (OP: GMBL )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		0.6400	0.6400	0.6400	0	-0.01(-1.54%)
Aug 30, 2018	0.6625	0.6950	0.6500	0.6500	2,270	+0.00(+0.00%)
Aug 29, 2018	0.8000	0.8000	0.6500	0.6500	8,731	-0.04(-5.80%)
Aug 28, 2018	0.6700	0.7000	0.6600	0.6900	9,139	+0.03(+4.55%)
Aug 27, 2018	0.7100	0.7100	0.6600	0.6600	5,099	-0.02(-2.94%)
Aug 24, 2018	0.6800	0.6900	0.6800	0.6800	12,000	+0.00(+0.00%)
Aug 23, 2018	0.7800	0.8000	0.6500	0.6800	16,750	-0.02(-2.86%)
Aug 22, 2018	0.6500	0.7500	0.6300	0.7000	15,328	+0.02(+3.70%)
Aug 21, 2018	0.7500	0.7500	0.6750	0.6750	2,557	+0.03(+3.85%)
Aug 20, 2018	0.7500	0.7500	0.6500	0.6500	6,815	-0.05(-7.14%)
Aug 17, 2018	0.7000	0.7040	0.6900	0.7000	4,500	+0.00(+0.00%)
Aug 16, 2018	0.6500	0.7100	0.6500	0.7000	7,164	+0.05(+7.69%)
Aug 15, 2018	0.6900	0.6900	0.6500	0.6500	4,238	-0.05(-7.14%)
Aug 14, 2018	0.7000	0.7000	0.6825	0.7000	13,690	+0.00(+0.00%)
Aug 13, 2018	0.7000	0.7480	0.6980	0.7000	22,207	-0.05(-6.42%)
Aug 10, 2018	0.7480	0.7480	0.7480	0.7480	200	+0.10(+14.72%)
Aug 09, 2018	0.6520	0.7480	0.6520	0.6520	9,297	+0.00(+0.00%)
Aug 08, 2018	0.6800	0.6800	0.6520	0.6520	10,020	-0.05(-6.86%)
Aug 07, 2018	0.8000	0.8000	0.7000	0.7000	30,729	-0.06(-7.89%)
Aug 06, 2018	0.7500	0.8250	0.7500	0.7600	1,692	-0.01(-1.30%)
Aug 03, 2018	0.8500	0.8500	0.7700	0.7700	8,200	-0.08(-9.41%)
Aug 02, 2018	0.7200	0.8500	0.7200	0.8500	8,510	-0.03(-3.41%)
Aug 01, 2018	0.9000	0.9000	0.8100	0.8800	1,360	+0.07(+8.64%)
Jul 31, 2018	0.7700	0.8200	0.7700	0.8100	7,060	+0.01(+1.25%)
Jul 30, 2018	0.8100	0.8525	0.7500	0.8000	14,294	-0.04(-5.33%)
Jul 26, 2018		0.8450	0.8450	0.8450	0	-0.06(-6.11%)
Jul 25, 2018	0.9000	0.9000	0.8550	0.9000	25,253	+0.01(+1.12%)
Jul 24, 2018	0.8500	0.9000	0.8400	0.8900	32,155	+0.04(+4.71%)
Jul 23, 2018	0.9000	0.9000	0.8500	0.8500	14,638	+0.00(+0.00%)
Jul 20, 2018	0.7195	0.8500	0.7195	0.8500	31,637	+0.05(+6.25%)
Jul 19, 2018	0.7500	0.8000	0.7000	0.8000	70,571	+0.06(+8.11%)
Jul 18, 2018	0.6750	0.7400	0.6700	0.7400	49,556	+0.09(+13.65%)
Jul 17, 2018	0.6999	0.7400	0.6511	0.6511	59,310	-0.03(-4.25%)
Jul 16, 2018	0.7000	0.7500	0.6700	0.6800	14,760	+0.05(+7.94%)
Jul 13, 2018	0.6499	0.7000	0.6200	0.6300	32,669	-0.07(-9.99%)
Jul 12, 2018	0.6400	0.6999	0.6300	0.6999	10,048	-0.03(-4.12%)
Jul 11, 2018	0.7000	0.7300	0.6935	0.7300	35,420	+0.03(+4.29%)
Jul 10, 2018	0.6301	0.7000	0.6299	0.7000	27,645	+0.05(+7.53%)
Jul 09, 2018	0.6301	0.6301	0.6301	0.6510	12,392	-0.05(-7.00%)
Jul 06, 2018	0.7000	0.7000	0.6300	0.7000	26,927	+0.00(+0.00%)
Jul 05, 2018	0.7500	0.7500	0.6800	0.7000	29,264	-0.05(-6.67%)
Jul 03, 2018		0.7500	0.7500	0.7500	0	+0.02(+2.73%)
Jul 02, 2018	0.8500	0.8549	0.7301	0.7301	28,842	-0.12(-14.11%)
Jun 29, 2018	0.9300	0.9300	0.8500	0.8500	10,874	-0.07(-7.61%)
Jun 28, 2018	0.9000	0.9200	0.8740	0.9200	24,173	+0.09(+10.84%)
Jun 27, 2018	0.8200	0.8300	0.8200	0.8300	1,080	+0.02(+1.84%)
Jun 26, 2018	0.8150	0.8150	0.8150	0.8150	210	+0.00(+0.62%)
Jun 25, 2018	0.8050	0.8100	0.8050	0.8100	349	-0.11(-11.96%)
Jun 22, 2018	0.9600	1.000	0.9200	0.9200	35,092	-0.04(-4.17%)
Jun 21, 2018	0.8001	0.9700	0.8000	0.9600	30,493	+0.16(+19.97%)
Jun 20, 2018	0.8357	0.9050	0.8002	0.8002	3,107	+0.00(+0.02%)
Jun 19, 2018	0.8995	0.9100	0.8000	0.8000	14,087	-0.14(-14.44%)
Jun 18, 2018	0.9000	0.9350	0.8700	0.9350	13,934	+0.04(+3.89%)
Jun 15, 2018		0.9000	0.8001	0.9000	2,027	+0.00(+0.00%)
Jun 14, 2018	0.8300	0.9000	0.8200	0.9000	4,911	+0.10(+12.49%)
Jun 13, 2018	0.8900	0.8900	0.8001	0.8001	8,709	-0.09(-10.10%)
Jun 12, 2018	0.9211	0.9290	0.8500	0.8900	14,238	-0.01(-1.11%)
Jun 11, 2018	0.9000	0.9000	0.8500	0.9000	6,696	+0.00(+0.00%)
Jun 08, 2018	0.9400	0.9400	0.8450	0.9000	13,180	+0.02(+2.59%)
Jun 07, 2018	0.9001	0.9599	0.8301	0.8773	6,250	-0.04(-4.64%)
Jun 06, 2018	0.9550	0.9700	0.9200	0.9200	10,715	-0.05(-5.15%)
Jun 05, 2018	0.8900	0.9700	0.8000	0.9700	4,150	+0.17(+21.25%)
Jun 04, 2018	0.9900	0.9900	0.6600	0.8000	5,875	-0.09(-10.11%)
Jun 01, 2018	0.9500	0.9500	0.8000	0.8900	10,732	-0.10(-10.10%)
May 31, 2018	0.7000	0.9900	0.7000	0.9900	2,481	+0.02(+2.06%)
May 30, 2018	1.000	1.000	0.9050	0.9700	11,505	+0.06(+7.18%)
May 29, 2018	1.100	1.100	0.6800	0.9050	17,279	-0.18(-16.20%)
May 25, 2018		1.080	1.080	1.080	0	+0.07(+6.93%)
May 24, 2018	1.100	1.100	1.000	1.010	13,891	+0.01(+1.00%)
May 23, 2018	1.050	1.100	0.9000	1.000	38,609	+0.00(+0.00%)
May 22, 2018	1.100	1.100	0.8000	1.000	40,831	-0.10(-9.09%)
May 21, 2018	1.150	1.350	0.8398	1.100	91,335	+0.01(+1.15%)
May 18, 2018	0.6000	1.250	0.5603	1.087	95,453	+0.56(+104.80%)
May 17, 2018	0.6000	0.6000	0.5310	0.5310	24,106	-0.04(-6.84%)
May 16, 2018	0.5200	0.6000	0.4210	0.5700	9,495	+0.02(+3.64%)
May 15, 2018	0.5450	0.6250	0.5000	0.5500	102,217	+0.07(+14.58%)
May 14, 2018	0.4201	0.5000	0.3832	0.4800	104,805	+0.03(+6.67%)
May 11, 2018	0.5200	0.5200	0.4000	0.4500	53,440	-0.00(-0.11%)
May 10, 2018	0.5000	0.5000	0.4505	0.4505	5,990	-0.05(-9.88%)
May 09, 2018	0.4130	0.5150	0.4130	0.4999	54,623	+0.10(+24.66%)
May 08, 2018	0.5281	0.5281	0.4010	0.4010	6,620	-0.15(-27.09%)
May 07, 2018	0.5500	0.5500	0.5500	0.5500	7,787	+0.00(+0.00%)
May 04, 2018	0.4050	0.5500	0.4050	0.5500	11,641	+0.00(+0.00%)
May 03, 2018	0.4050	0.5500	0.4050	0.5500	6,090	+0.00(+0.00%)
May 02, 2018	0.6000	0.6000	0.5000	0.5500	23,803	-0.04(-6.78%)
May 01, 2018	0.5600	0.5900	0.5600	0.5900	9,818	+0.08(+15.69%)
Apr 30, 2018	0.4000	0.5900	0.4000	0.5100	37,774	+0.10(+24.39%)
Apr 27, 2018	0.5599	0.5600	0.4100	0.4100	3,560	+0.01(+2.50%)
Apr 26, 2018	0.5800	0.5801	0.4000	0.4000	16,967	-0.18(-31.03%)
Apr 25, 2018	0.5000	0.5900	0.4500	0.5800	31,780	+0.10(+20.83%)
Apr 24, 2018	0.5000	0.5300	0.4500	0.4800	30,781	+0.01(+3.23%)
Apr 23, 2018	0.2000	0.5150	0.1699	0.4650	465,037	+0.29(+158.48%)
Apr 20, 2018	0.2500	0.2500	0.1470	0.1799	410,067	-0.07(-28.04%)
Apr 19, 2018	0.3200	0.3200	0.2000	0.2500	321,113	-0.04(-13.79%)
Apr 18, 2018	0.4999	0.5000	0.2900	0.2900	62,295	-0.21(-42.00%)
Apr 17, 2018	0.6000	0.6000	0.4900	0.5000	29,405	-0.07(-12.28%)
Apr 16, 2018	0.6000	0.6000	0.5700	0.5700	36,973	+0.06(+11.76%)
Apr 13, 2018	0.6000	0.6000	0.5100	0.5100	9,550	-0.09(-15.00%)
Apr 12, 2018	0.5500	0.6000	0.5100	0.6000	26,320	+0.05(+9.09%)
Apr 11, 2018	0.6000	0.6000	0.4980	0.5500	15,129	-0.05(-8.33%)
Apr 10, 2018	0.6800	0.6800	0.6000	0.6000	3,816	-0.10(-14.29%)
Apr 09, 2018	0.7200	0.7200	0.6800	0.7000	5,702	-0.02(-2.78%)
Apr 06, 2018	0.7400	0.7400	0.7200	0.7200	6,650	-0.01(-1.37%)
Apr 05, 2018	0.7800	0.7800	0.7300	0.7300	13,805	-0.03(-3.95%)
Apr 04, 2018	0.7800	0.7800	0.7600	0.7600	500	-0.04(-5.00%)
Apr 03, 2018	0.9000	0.9000	0.8000	0.8000	2,650	-0.10(-11.11%)
Apr 02, 2018	0.9300	0.9300	0.9000	0.9000	410	+0.00(+0.00%)
Mar 29, 2018		0.9000	0.9000	0.9000	0	+0.00(+0.00%)
Mar 28, 2018	0.9000	0.9000	0.8000	0.9000	1,811	-0.03(-3.23%)
Mar 27, 2018	0.9300	0.9300	0.9300	0.9300	500	+0.00(+0.00%)
Mar 26, 2018	0.8800	0.9400	0.8000	0.9300	6,433	-0.01(-1.06%)
Mar 23, 2018	0.9500	0.9500	0.9400	0.9400	4,650	+0.00(+0.32%)
Mar 22, 2018	0.9500	0.9500	0.9370	0.9370	300	-0.01(-1.37%)
Mar 21, 2018	0.9600	0.9600	0.8700	0.9500	4,741	-0.01(-1.04%)
Mar 20, 2018	0.9500	0.9600	0.9500	0.9600	15,530	+0.08(+9.71%)
Mar 16, 2018		0.8750	0.8750	0.8750	0	+0.07(+9.37%)
Mar 15, 2018	0.8750	0.9000	0.8000	0.8000	3,761	-0.05(-5.88%)
Mar 14, 2018	0.8500	0.8500	0.8500	0.8500	294	+0.05(+6.25%)
Mar 12, 2018		0.8000	0.8000	0.8000	0	-0.16(-16.67%)
Mar 09, 2018	0.9600	0.9600	0.9600	0.9600	135	+0.16(+20.00%)
Mar 08, 2018	0.8500	0.8500	0.8000	0.8000	2,350	+0.05(+6.65%)
Mar 07, 2018	0.7000	1.000	0.7000	0.7501	12,740	-0.18(-19.34%)
Mar 06, 2018	0.9298	0.9299	0.9298	0.9299	2,506	+0.23(+32.84%)
Mar 05, 2018	0.7000	0.7000	0.7000	0.7000	1,000	-0.05(-6.67%)
Mar 02, 2018	0.7500	0.7500	0.7500	0.7500	2,005	-0.18(-19.34%)
Mar 01, 2018	0.7500	0.9298	0.7500	0.9298	1,200	+0.18(+23.97%)
Feb 28, 2018	0.7500	0.7500	0.7500	0.7500	500	+0.00(+0.00%)
Feb 27, 2018	0.7500	0.7500	0.7500	0.7500	100	+0.00(+0.00%)
Feb 20, 2018		0.7500	0.7500	0.7500	45	-0.18(-19.35%)
Feb 16, 2018		0.9300	0.9300	0.9300	0	+0.11(+13.41%)
Feb 15, 2018	0.8201	0.8201	0.8200	0.8200	402	-0.13(-13.68%)
Feb 14, 2018	0.7736	0.9500	0.7736	0.9500	1,730	+0.00(+0.00%)
Feb 09, 2018		0.9500	0.9500	0.9500	50	+0.15(+18.75%)
Feb 08, 2018	0.8000	0.8000	0.8000	0.8000	320	+0.03(+4.55%)
Feb 07, 2018		0.9000	0.9000	0.7652	2,650	-0.13(-14.98%)
Feb 06, 2018	0.9000	0.9000	0.7501	0.9000	4,295	+0.00(+0.00%)
Feb 05, 2018	0.9000	0.9000	0.9000	0.9000	320	+0.00(+0.00%)
Feb 02, 2018	0.9000	0.9000	0.9000	0.9000	2,155	+0.00(+0.00%)
Feb 01, 2018	0.8000	0.9900	0.8000	0.9000	2,034	+0.00(+0.00%)
Jan 31, 2018	1.000	1.000	0.9000	0.9000	6,415	-0.12(-11.76%)
Jan 30, 2018	1.030	1.030	0.7520	1.020	1,164	-0.02(-1.92%)
Jan 29, 2018	0.9400	1.050	0.9400	1.040	1,541	+0.10(+10.64%)
Jan 26, 2018	0.9400	0.9400	0.7500	0.9400	7,825	+0.00(+0.00%)
Jan 25, 2018	0.8100	0.9500	0.8100	0.9400	3,285	-0.01(-1.05%)
Jan 24, 2018	0.8100	0.9500	0.8100	0.9500	585	-0.05(-5.00%)
Jan 23, 2018	1.000	1.000	0.9900	1.000	1,666	-0.09(-8.26%)
Jan 22, 2018	1.010	1.200	1.010	1.090	1,900	+0.09(+9.00%)
Jan 19, 2018	0.8500	1.030	0.7550	1.000	4,877	+0.24(+32.45%)
Jan 18, 2018	1.100	1.100	0.7500	0.7550	8,825	-0.32(-29.44%)
Jan 17, 2018	1.110	1.200	1.070	1.070	12,090	+0.02(+1.90%)
Jan 12, 2018		1.050	1.050	1.050	5	+0.00(+0.00%)
Jan 11, 2018		1.090	1.048	1.050	2,270	-0.04(-3.67%)
Jan 10, 2018	1.090	1.120	0.9000	1.090	11,635	-0.01(-0.91%)
Jan 09, 2018	0.8000	1.100	0.8000	1.100	3,584	+0.30(+37.50%)
Jan 08, 2018	0.7500	0.8000	0.7500	0.8000	876	-0.10(-11.11%)
Jan 05, 2018	0.9000	0.9000	0.9000	0.9000	789	+0.03(+3.45%)
Jan 04, 2018	1.100	1.100	0.8700	0.8700	12,057	+0.00(+0.00%)
Jan 03, 2018	1.200	1.300	0.8700	0.8700	11,545	-0.23(-20.90%)
Jan 02, 2018	0.9839	1.100	0.9839	1.100	5,670	+0.17(+18.27%)
Dec 29, 2017		0.9300	0.9300	0.9300	0	+0.18(+23.65%)
Dec 28, 2017	1.000	1.310	0.7520	0.7521	4,680	-0.25(-24.79%)
Dec 27, 2017	1.000	1.000	1.000	1.000	700	+0.00(+0.00%)
Dec 26, 2017	0.8800	1.250	0.8800	1.000	17,330	+0.25(+33.33%)
Dec 22, 2017	0.8000	1.000	0.7500	0.7500	8,240	-0.10(-11.76%)
Dec 21, 2017	0.8500	0.8500	0.8500	0.8500	6,929	+0.00(+0.00%)
Dec 20, 2017	1.000	1.080	0.8500	0.8500	9,344	-0.23(-21.30%)
Dec 19, 2017	1.000	1.140	1.000	1.080	14,367	+0.13(+13.68%)
Dec 18, 2017	0.9000	0.9500	0.7500	0.9500	6,753	+0.05(+5.56%)
Dec 15, 2017	0.9000	0.9000	0.9000	0.9000	1,000	+0.00(+0.00%)
Dec 14, 2017	1.000	1.000	0.9000	0.9000	401	-0.10(-10.00%)
Dec 13, 2017	1.000	1.000	1.000	1.000	160	+0.00(+0.00%)
Dec 12, 2017	1.006	1.020	1.000	1.000	2,900	+0.00(+0.00%)
Dec 11, 2017	1.000	1.000	1.000	1.000	100	-0.03(-2.91%)
Dec 08, 2017	1.140	1.140	1.030	1.030	2,417	+0.12(+13.19%)
Dec 07, 2017	0.9000	1.100	0.8500	0.9100	16,850	+0.06(+7.06%)
Dec 05, 2017		0.8500	0.8500	0.8500	0	+0.00(+0.00%)
Dec 04, 2017	1.073	1.100	0.8500	0.8500	2,946	-0.10(-10.90%)
Nov 30, 2017		0.9540	0.9540	0.9540	0	-0.10(-9.14%)
Nov 29, 2017	0.9100	1.034	0.9100	1.050	2,361	+0.05(+5.00%)
Nov 28, 2017	0.9000	1.000	0.9000	1.000	3,551	+0.15(+17.65%)
Nov 27, 2017	1.100	1.100	0.8500	0.8500	4,008	-0.35(-29.17%)
Nov 24, 2017	1.040	1.200	1.040	1.200	300	-0.03(-2.44%)
Nov 22, 2017	1.250	1.250	1.226	1.230	650	-0.04(-3.15%)
Nov 21, 2017	1.270	1.270	1.270	1.270	397	+0.01(+0.79%)
Nov 20, 2017	1.290	1.290	1.260	1.260	924	-0.03(-2.33%)
Nov 17, 2017	1.290	1.290	1.290	1.290	147	+0.34(+35.80%)
Nov 14, 2017		0.9499	0.9499	0.9499	0	+0.10(+11.75%)
Nov 13, 2017	0.8800	0.9880	0.8055	0.8500	15,852	-0.14(-14.14%)
Nov 10, 2017	1.100	1.110	0.9900	0.9900	8,139	-0.02(-1.98%)
Nov 09, 2017	0.9000	1.050	0.9000	1.010	9,481	+0.16(+18.82%)
Nov 08, 2017	1.100	1.200	0.8500	0.8500	14,339	-0.25(-22.73%)
Nov 07, 2017	1.100	1.100	0.7510	1.100	8,229	+0.00(+0.00%)
Nov 06, 2017	1.750	1.750	0.8000	1.100	16,046	-0.47(-29.89%)
Nov 03, 2017	1.900	1.900	1.500	1.569	3,202	-0.43(-21.55%)
Nov 02, 2017	2.200	2.200	2.000	2.000	6,015	-0.20(-9.09%)
Nov 01, 2017	2.235	2.235	2.200	2.200	2,260	-0.09(-3.93%)
Oct 31, 2017	2.290	2.290	2.290	2.290	1,500	-0.06(-2.55%)
Oct 30, 2017	2.550	2.550	2.200	2.350	2,210	+0.05(+2.17%)
Oct 27, 2017	2.550	2.550	2.300	2.300	575	+0.00(+0.00%)
Oct 26, 2017	2.270	2.300	2.270	2.300	800	+0.01(+0.44%)
Oct 25, 2017	2.290	2.290	2.290	2.290	1,046	+0.00(+0.00%)
Oct 24, 2017	2.300	2.300	2.290	2.290	2,601	-0.11(-4.58%)
Oct 23, 2017	2.377	2.400	2.300	2.400	1,058	-0.05(-2.04%)
Oct 20, 2017	2.550	2.550	2.320	2.450	2,588	+0.15(+6.52%)
Oct 19, 2017	2.300	2.300	2.300	2.300	152	-0.05(-2.13%)
Oct 18, 2017	2.390	2.390	2.350	2.350	750	+0.10(+4.44%)
Oct 17, 2017	2.300	2.300	2.250	2.250	271	-0.12(-5.06%)
Oct 13, 2017		2.370	2.370	2.370	0	+0.17(+7.73%)
Oct 11, 2017		2.200	2.200	2.200	0	-0.20(-8.33%)
Oct 10, 2017	2.400	2.400	2.400	2.400	300	-0.02(-0.83%)
Oct 09, 2017	2.380	2.420	2.380	2.420	1,000	+0.00(+0.00%)
Oct 06, 2017	2.340	2.420	2.340	2.420	1,185	+0.00(+0.00%)
Oct 04, 2017		2.420	2.420	2.420	0	-0.05(-2.02%)
Oct 03, 2017	2.500	2.520	2.400	2.470	2,865	-0.03(-1.20%)
Oct 02, 2017	2.650	2.650	2.500	2.500	15,162	+0.03(+1.21%)
Sep 29, 2017	2.400	2.470	2.400	2.470	210	+0.07(+2.92%)
Sep 28, 2017	2.300	2.470	2.300	2.400	5,626	+0.15(+6.67%)
Sep 25, 2017		2.250	2.250	2.250	0	-0.10(-4.26%)
Sep 21, 2017		2.350	2.350	2.350	60	+0.04(+1.73%)
Sep 20, 2017	2.347	2.347	2.310	2.310	1,700	+0.01(+0.41%)
Sep 18, 2017		2.301	2.301	2.301	0	+0.00(+0.03%)
Sep 14, 2017		2.300	2.300	2.300	0	-0.06(-2.54%)
Sep 12, 2017		2.360	2.360	2.360	0	+0.01(+0.43%)
Sep 11, 2017	2.462	2.462	2.125	2.350	5,270	-0.14(-5.62%)
Sep 08, 2017	2.450	2.490	2.450	2.490	1,514	+0.08(+3.32%)
Sep 07, 2017	2.410	2.410	2.410	2.410	252	-0.09(-3.60%)
Sep 06, 2017	2.500	2.500	2.500	2.500	120	-0.20(-7.41%)
Sep 05, 2017	2.442	2.700	2.400	2.700	1,750	+0.60(+28.57%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.