Good Gaming Inc (QB) Historical Data - GMER | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Good Gaming Inc (QB) (GMER)
Good Gaming Inc (QB) (GMER) Historical

Good Gaming Inc (QB) (GMER)

0.01772

-0.00128

(-6.74%)

Closed April 18 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.00052	3.02325581395	0.0172	0.0199	0.0172	45141	0.01853387	CS
4	-0.00338	-16.018957346	0.0211	0.0245	0.0171	183273	0.02036723	CS
12	0.00682	62.5688073394	0.0109	0.036	0.0108	309494	0.02313306	CS
26	0.00622	54.0869565217	0.0115	0.036	0.0087	242290	0.01806151	CS
52	-0.00728	-29.12	0.025	0.036	0.0087	217079	0.01776449	CS
156	-0.01678	-48.6376811594	0.0345	0.75	0.0087	932513	0.15003027	CS
260	0.00622	54.0869565217	0.0115	0.75	0.0011	780437	0.12562482	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713389100	0.01772	-0.00128	-6.74	0.018	0.018	0.0174	108203
1713302940	0.019	0.00045	2.43	0.0199	0.0199	0.018145	27950
1713216000	0.01855	0.00055	3.06	0.0172	0.01855	0.0172	20100
1712957160	0.018	-0.0018	-9.09	0.01882	0.01895	0.018	100629
1712870760	0.0198	0.0013	7.03	0.0172	0.0198	0.0172	31885
1712784540	0.0185	0	0.00	0.0185	0.0185	0.0185	0
1712698140	0.0185	-0.00064	-3.34	0.01863	0.01863	0.0185	10200
1712611200	0.01914	0.00204	11.93	0.0181	0.02	0.0181	222315
1712352000	0.0171	-0.0029	-14.50	0.02045	0.0219	0.0171	343291
1712265780	0.02	-0.0001	-0.50	0.0201	0.02105	0.0195	592776
1712179500	0.0201	0	0.00	0.0201	0.021725	0.0201	37964
1712092980	0.0201	-0.00182	-8.30	0.0229	0.0229	0.0201	7327
1712006940	0.0219199	0.0003199	1.48	0.02	0.0219199	0.02	43372
1711660800	0.0216	0.00105	5.11	0.0216	0.0216	0.02	669309
1711574580	0.02055	-0.00245	-10.65	0.0224	0.023	0.02	450725
1711488540	0.023	0.0007	3.14	0.0237	0.0237	0.0217	156853
1711401600	0.0223	0.0007	3.24	0.0228	0.0230299	0.0216	31300
1711142880	0.0216	0.0003	1.41	0.0221	0.0241	0.0216	38660
1711056240	0.0213	1.0E-5	0.05	0.0212	0.0242	0.0212	382353
1710970140	0.02129	-0.00031	-1.44	0.0211	0.0245	0.02	131908
1710883740	0.0216	-0.00015	-0.69	0.0218	0.0228	0.0205	279003
1710796800	0.0217499	-0.00325	-13.00	0.0202199	0.024	0.0202199	57000
1710537720	0.025	0.0049	24.38	0.021	0.025	0.0157	1162305
1710451740	0.0201	-0.00792	-28.27	0.028	0.028	0.0201	841596
1710365340	0.02802	-8.0E-5	-0.28	0.0282	0.0294	0.027	407793
1710278940	0.0281	0.0011	4.07	0.027	0.0285	0.027	145050
1710192540	0.027	-0.0011	-3.91	0.0319	0.0319	0.0261	203238
1709936640	0.0281	0.0011	4.07	0.027	0.0306	0.027	469464
1709850360	0.027	-0.00048	-1.75	0.0265	0.0293	0.0265	166600
1709764080	0.02748	-0.00142	-4.91	0.0293	0.0293	0.02734	28481
1709677620	0.0289	0.00135	4.90	0.026	0.0289	0.026	64084
1709590980	0.02755	0.00155	5.96	0.02586	0.0295	0.0254999	348895
1709332140	0.026	0.0014	5.69	0.025	0.0275	0.025	335660
1709245440	0.0246	0	0.00	0.0245	0.026645	0.0245	154982
1709159100	0.0246	0.000175	0.72	0.0242	0.02485	0.0242	63006
1709072940	0.024425	0.000325	1.35	0.0241	0.02495	0.0241	83933
1708986360	0.0241	-0.00168	-6.52	0.0253	0.0279	0.0241	126701
1708726800	0.02578	-0.00121	-4.48	0.0279	0.0279	0.0253	92798
1708640940	0.02699	0.00179	7.10	0.0289	0.0289	0.0251	112662
1708554000	0.0252	-0.0008	-3.08	0.026	0.0301	0.025	841609
1708467600	0.026	-0.005	-16.13	0.03	0.0335	0.0251	825777
1708122180	0.031	0.0064	26.02	0.0269	0.036	0.0269	954402
1708036140	0.0246	-0.0004	-1.60	0.0244	0.0279	0.02258	294539
1707949620	0.025	0.0037	17.37	0.02165	0.025	0.0213	45376
1707863340	0.0213	-0.0077	-26.55	0.0302	0.0302	0.0213	474377
1707776940	0.029	0.004	16.00	0.031	0.031	0.026	262665
1707517200	0.025	0.00825	49.25	0.0179	0.0345	0.0179	3517085
1707431280	0.01675	0.00435	35.08	0.01525	0.017125	0.0124	441186
1707344940	0.0124	0.00085	7.36	0.0123	0.0124	0.0111	535048
1707258480	0.01155	0.00035	3.13	0.0112	0.011915	0.0108	133700
1707172140	0.0112	-0.00095	-7.82	0.0123	0.0123	0.0111	55450
1706912580	0.01215	2.5E-5	0.21	0.011775	0.0121949	0.011775	23000
1706826540	0.012125	0.00028	2.36	0.0118	0.012125	0.0118	337142
1706740140	0.011845	0.000195	1.67	0.0118	0.011845	0.0109	12500
1706653320	0.01165	-0.00035	-2.92	0.0118	0.0118	0.011	35471
1706567340	0.012	0.0011	10.09	0.0109	0.012	0.0109	61052
1706307780	0.0109	-0.0006	-5.22	0.0115999	0.012	0.0109	67301
1706221620	0.0115	5.0E-5	0.44	0.0118	0.012	0.0115	243224
1706135340	0.01145	-0.00029	-2.47	0.0109	0.01145	0.0109	38100
1706048400	0.01174	0.00044	3.89	0.0113	0.0123	0.0113	135089
1705962540	0.0113	0.0007	6.60	0.0113	0.0113	0.01081	52666
1705703340	0.0106	-0.0004	-3.64	0.0108	0.0108	0.0106	231670
1705616940	0.011	0	0.00	0.0104	0.0113	0.0104	479870

Good Gaming (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions