GMEV

GME Innotainment (PK) Historical Data

GMEV Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 0.0013 -0.0001 -7.14% 0.0013 0.0014 0.0012 7,611,984
Sep 18 2020 0.0014 0.00 +0.00% 0.0014 0.0014 0.0012 0
Sep 18 2020 0.0014 0.00 0.0% 0.0014 0.0014 0.0012 15,068,752
Sep 17 2020 0.0014 0.00 0.0% 0.0013 0.0014 0.0012 102,282,794
Sep 16 2020 0.0014 -0.00017 -10.54% 0.0016 0.0016 0.0013 26,143,430
Sep 15 2020 0.001565 0.00 +0.00% 0.0014 0.0017 0.0013 0
Sep 15 2020 0.001565 0.00017 11.79% 0.0014 0.0017 0.0013 32,328,268
Sep 14 2020 0.0014 -0.0001 -6.67% 0.001405 0.0015 0.0013 5,937,594
Sep 11 2020 0.0015 0.00 +0.00% 0.0016 0.0016 0.0014 0
Sep 11 2020 0.0015 -0.0001 -6.25% 0.0016 0.0016 0.0014 8,784,950
Sep 10 2020 0.0016 -0.0001 -5.88% 0.00165 0.0017 0.0015 5,011,490
Sep 09 2020 0.0017 0.00 +0.00% 0.0016 0.0017 0.0015 0
Sep 09 2020 0.0017 0.0002 13.33% 0.0016 0.0017 0.0015 3,996,877
Sep 08 2020 0.0015 -0.0003 -16.67% 0.0018 0.0018 0.0015 16,827,977
Sep 07 2020 0.0018 0.00 +0.00% 0.0017 0.0018 0.0016 0
Sep 04 2020 0.0018 0.00 +0.00% 0.0017 0.0018 0.0016 0
Sep 04 2020 0.0018 0.0002 12.5% 0.0017 0.0018 0.0016 7,685,574
Sep 03 2020 0.0016 -0.0001 -5.88% 0.0018 0.002 0.0016 22,103,954
Sep 02 2020 0.0017 0.0001 6.25% 0.0016 0.0022 0.0013 60,193,168
Sep 01 2020 0.0016 0.00 +0.00% 0.0017 0.0017 0.0014 0
Sep 01 2020 0.0016 0.0001 6.67% 0.0017 0.0017 0.0014 35,370,810
Aug 31 2020 0.0015 -0.0009 -37.5% 0.00225 0.00225 0.0015 67,310,664
Aug 28 2020 0.0024 0.0007 41.17% 0.0017 0.0026 0.0017 80,956,641
Aug 27 2020 0.0017 0.00 +0.00% 0.0015 0.0019 0.0015 0
Aug 27 2020 0.0017 0.00 0.0% 0.0015 0.0019 0.0015 12,227,925
Aug 26 2020 0.0017 0.00 +0.00% 0.00165 0.0019 0.0013 0
Aug 26 2020 0.0017 0.00014 8.63% 0.00165 0.0019 0.0013 10,786,135
Aug 25 2020 0.001565 0.00007 4.33% 0.0015 0.0017 0.0013 8,657,761
Aug 24 2020 0.0015 0.00 +0.00% 0.00125 0.0018 0.0012 0
Aug 24 2020 0.0015 0.00025 20.0% 0.00125 0.0018 0.0012 32,062,430
Aug 21 2020 0.00125 -0.00015 -10.71% 0.0013 0.0014 0.0012 14,245,671
Aug 20 2020 0.0014 0.00 0.0% 0.00139 0.0014 0.0013 2,818,999
Aug 19 2020 0.0014 -0.0001 -6.67% 0.0013 0.0016 0.0013 7,942,669
Aug 18 2020 0.0015 0.00 +0.00% 0.0014 0.00155 0.0013 0
Aug 18 2020 0.0015 0.0001 7.14% 0.0014 0.00155 0.0013 4,576,470
Aug 17 2020 0.0014 0.00 +0.00% 0.0017 0.0017 0.0012 0
Aug 17 2020 0.0014 -0.00025 -15.15% 0.0017 0.0017 0.0012 34,057,792
Aug 14 2020 0.00165 0.00005 3.13% 0.00175 0.0018 0.0016 8,336,032
Aug 13 2020 0.0016 0.00 +0.00% 0.0016 0.0019 0.0015 0
Aug 13 2020 0.0016 -0.0003 -15.79% 0.0016 0.0019 0.0015 24,562,422
Aug 12 2020 0.0019 0.0001 5.56% 0.0018 0.0024 0.0015 21,087,009
Aug 11 2020 0.0018 0.00 +0.00% 0.0021 0.0021 0.0017 0
Aug 11 2020 0.0018 -0.0002 -10.0% 0.0021 0.0021 0.0017 19,538,823
Aug 10 2020 0.002 0.00005 2.56% 0.0021 0.0022 0.0018 12,474,718
Aug 07 2020 0.00195 0.00015 8.33% 0.0023 0.0023 0.0019 21,685,446
Aug 06 2020 0.0018 -0.0009 -33.33% 0.0027 0.003 0.0018 46,848,917
Aug 05 2020 0.0027 0.00 +0.00% 0.0024 0.0038 0.0024 0
Aug 05 2020 0.0027 0.00007 2.66% 0.0024 0.0038 0.0024 67,962,249
Aug 04 2020 0.00263 0.00023 9.59% 0.0024 0.003 0.0024 6,079,190
Aug 03 2020 0.0024 -0.0004 -14.29% 0.0025 0.0027 0.0023 12,559,865
Jul 31 2020 0.0028 0.00 +0.00% 0.0027 0.002995 0.0025 0
Jul 31 2020 0.0028 0.00001 0.18% 0.0027 0.002995 0.0025 8,819,614
Jul 30 2020 0.002795 -0.00021 -6.83% 0.0031 0.0032 0.0023 9,162,062
Jul 29 2020 0.003 0.00 +0.00% 0.003 0.0032 0.0029 0
Jul 29 2020 0.003 0.0001 3.45% 0.003 0.0032 0.0029 6,469,445
Jul 28 2020 0.0029 -0.0003 -9.38% 0.0031 0.0031 0.0029 7,113,370
Jul 27 2020 0.0032 -0.0003 -8.57% 0.0037 0.0037 0.003 12,448,927
Jul 24 2020 0.0035 0.00 +0.00% 0.0032 0.0041 0.0027 0
Jul 24 2020 0.0035 0.0002 6.06% 0.0032 0.0041 0.0027 71,224,105
Jul 23 2020 0.0033 -0.0005 -13.16% 0.0038 0.0038 0.0033 13,766,285
Jul 22 2020 0.0038 0.00 +0.00% 0.0038 0.0044 0.0036 0
Jul 22 2020 0.0038 0.0001 2.7% 0.0038 0.0044 0.0036 34,434,163
Jul 21 2020 0.0037 -0.0002 -5.13% 0.0039 0.004 0.0035 14,220,496
Jul 20 2020 0.0039 0.00 +0.00% 0.0038 0.0043 0.0037 0
Jul 20 2020 0.0039 0.0001 2.63% 0.0038 0.0043 0.0037 10,297,097
Jul 17 2020 0.0038 0.00 0.0% 0.0037 0.00425 0.0037 8,421,445
Jul 16 2020 0.0038 -0.0003 -7.32% 0.0044 0.0044 0.0036 11,878,693
Jul 15 2020 0.0041 0.0001 2.5% 0.0038 0.0048 0.0035 73,248,158
Jul 14 2020 0.004 0.00 +0.00% 0.0032 0.0045 0.0032 0
Jul 14 2020 0.004 0.0005 14.29% 0.0032 0.0045 0.0032 20,084,942
Jul 13 2020 0.0035 -0.0006 -14.63% 0.004 0.0045 0.0034 5,190,442
Jul 10 2020 0.0041 0.0005 13.89% 0.0036 0.00455 0.0032 20,651,866
Jul 09 2020 0.0036 0.00 0.0% 0.0036 0.0038 0.0032 5,544,787
Jul 08 2020 0.0036 0.00 +0.00% 0.0035 0.0036 0.0032 0
Jul 08 2020 0.0036 0.00015 4.35% 0.0035 0.0036 0.0032 4,799,746
Jul 07 2020 0.00345 -0.00005 -1.43% 0.0034 0.0039 0.0033 6,176,008
Jul 06 2020 0.0035 0.00 +0.00% 0.0038 0.004 0.0032 0
Jul 06 2020 0.0035 -0.0003 -7.89% 0.0038 0.004 0.0032 13,405,536
Jul 03 2020 0.0038 0.00 +0.00% 0.0043 0.0047 0.0031 0
Jul 02 2020 0.0038 0.00 +0.00% 0.0043 0.0047 0.0031 0
Jul 02 2020 0.0038 0.0002 5.56% 0.0043 0.0047 0.0031 65,939,392
Jul 01 2020 0.0036 -0.00094 -20.62% 0.0048 0.0058 0.0035 30,046,026
Jun 30 2020 0.004535 0.00104 29.57% 0.0039 0.0075 0.003 91,907,487
Jun 29 2020 0.0035 -0.0005 -12.5% 0.0041 0.0041 0.0035 3,915,735
Jun 26 2020 0.004 0.0002 5.26% 0.0042 0.0042 0.0031 16,626,705
Jun 25 2020 0.0038 0.0003 8.57% 0.0034 0.0064 0.0028 39,591,522
Jun 24 2020 0.0035 0.00 +0.00% 0.003 0.0054 0.003 0
Jun 24 2020 0.0035 0.0007 25.0% 0.003 0.0054 0.003 55,305,752
Your Recent History
USOTC
GMEV
GME Innota..
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.

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

P: V: D:20200922 07:03:08