Dark

GAME
GAMESQUARE HOLDINGS INC
stock CVE

Inactive

May 24, 2023

5.43CAD-6.055%(-0.35)3,900

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-24	5.7000	5.7000	5.4300	5.4300	-6.055%	3,900	0.000%
2023-05-23	5.8500	6.0000	5.6700	5.7800	0.000%	25,858	-6.055%
2023-05-19	5.7800	5.8900	5.7800	5.7800	-0.173%	3,800	-6.055%
2023-05-18	5.6000	5.8500	5.4400	5.7900	+2.478%	29,902	-6.218%
2023-05-17	5.5800	5.7200	5.3600	5.6500	+3.670%	27,737	-3.894%
2023-05-16	5.6000	5.7500	5.4100	5.4500	-2.679%	16,773	-0.367%
2023-05-15	5.7500	5.7500	5.5300	5.6000	-2.778%	24,200	-3.036%
2023-05-12	5.8000	5.9000	5.7500	5.7600	-0.861%	8,200	-5.729%
2023-05-11	5.6500	5.8500	5.6500	5.8100	+1.396%	12,003	-6.540%
2023-05-10	5.5000	5.7400	5.3500	5.7300	+4.562%	13,600	-5.236%
2023-05-09	5.6500	5.6500	5.4500	5.4800	-3.351%	7,122	-0.912%
2023-05-08	5.5500	5.6700	5.5500	5.6700	+3.091%	3,469	-4.233%
2023-05-05	5.6000	5.7500	5.5000	5.5000	-1.079%	14,648	-1.273%
2023-05-04	5.8900	5.9400	5.5200	5.5600	-3.304%	25,784	-2.338%
2023-05-03	5.8500	5.8500	5.6000	5.7500	-0.862%	10,293	-5.565%
2023-05-02	6.2500	6.2500	5.6500	5.8000	-6.452%	9,755	-6.379%
2023-05-01	6.2000	6.2500	6.2000	6.2000	+0.813%	4,935	-12.419%
2023-04-28	5.9300	6.2600	5.9300	6.1500	+4.949%	1,400	-11.707%
2023-04-27	5.7600	5.8600	5.7500	5.8600	+3.717%	886	-7.338%
2023-04-26	5.7600	5.8500	5.6500	5.6500	-3.419%	9,706	-3.894%
2023-04-25	5.5600	5.8500	5.5600	5.8500	+3.540%	3,075	-7.179%
2023-04-24	6.0000	6.0000	5.6400	5.6500	-5.833%	7,634	-3.894%
2023-04-21	6.0100	6.2200	5.9000	6.0000	0.000%	8,971	-9.500%
2023-04-20	6.0000	6.0000	6.0000	6.0000	+0.840%	6,400	-9.500%
2023-04-19	6.2500	6.3500	5.9500	5.9500	-5.705%	6,278	-8.739%
2023-04-18	7.0000	7.2400	6.2900	6.3100	-10.496%	6,684	-13.946%
2023-04-17	7.7500	7.7500	7.0500	7.0500	-11.875%	2,930	-22.979%
2023-04-14	8.0000	8.1500	7.6900	8.0000	0.000%	1,582	-32.125%
2023-04-13	8.7000	8.7000	8.0000	8.0000	-8.571%	3,268	-32.125%
2023-04-12	8.5000	9.1000	8.4800	8.7500	+6.707%	2,534	-37.943%
2023-04-11	10.1800	10.4000	7.9100	8.2000	-14.583%	9,176	-33.780%
2023-04-10	8.5200	10.6800	8.3600	9.6000	+392.308%	5,496	-43.438%
2023-04-06	1.7700	2.0000	1.7700	1.9500	+10.169%	135,328	+178.462%
2023-04-05	1.7200	1.7700	1.7200	1.7700	0.000%	7,300	+206.780%
2023-04-04	1.7600	1.7700	1.7600	1.7700	-2.747%	13,900	+206.780%
2023-04-03	1.8200	1.8200	1.8200	1.8200	0.000%	1,230	+198.352%
2023-03-31	1.8400	1.8400	1.8200	1.8200	+1.676%	14,700	+198.352%
2023-03-30	1.7800	1.7900	1.7800	1.7900	-3.763%	700	+203.352%
2023-03-29	1.8200	1.9300	1.8200	1.8600	-7.000%	6,163	+191.935%
2023-03-28	1.9900	2.0000	1.9900	2.0000	0.000%	1,900	+171.500%
2023-03-27	1.9900	2.0700	1.9900	2.0000	+8.696%	6,671	+171.500%
2023-03-24	1.8600	1.8600	1.8300	1.8400	-0.541%	1,056	+195.109%
2023-03-23	1.8900	1.9600	1.8500	1.8500	+1.648%	8,199	+193.514%
2023-03-22	1.8900	1.9100	1.8200	1.8200	-9.000%	7,590	+198.352%
2023-03-21	2.0000	2.0500	1.9900	2.0000	0.000%	42,649	+171.500%
2023-03-20	1.8500	2.0000	1.8500	2.0000	+8.108%	3,010	+171.500%
2023-03-17	2.0000	2.0000	1.7900	1.8500	+0.543%	2,525	+193.514%
2023-03-16	1.8600	1.8600	1.8400	1.8400	-1.075%	500	+195.109%
2023-03-15	1.9500	1.9500	1.7800	1.8600	-2.105%	3,007	+191.935%
2023-03-14	1.9800	2.0000	1.9000	1.9000	-3.553%	7,530	+185.789%
2023-03-13	2.0500	2.0500	1.8000	1.9700	-6.190%	12,305	+175.635%
2023-03-10	2.4200	2.4200	2.0500	2.1000	-13.580%	9,375	+158.571%
2023-03-09	2.6100	2.6100	2.4200	2.4300	-14.134%	3,727	+123.457%
2023-03-08	2.7600	2.8400	2.7100	2.8300	-2.749%	1,615	+91.873%
2023-03-07	2.9200	3.0300	2.8100	2.9100	-0.683%	23,196	+86.598%
2023-03-06	2.9600	3.2500	2.8800	2.9300	+8.519%	22,720	+85.324%
2023-03-03	2.3700	2.7200	2.3200	2.7000	+15.385%	20,088	+101.111%
2023-03-02	2.4500	2.4500	2.3400	2.3400	-4.098%	5,011	+132.051%
2023-03-01	2.2900	2.4400	2.2200	2.4400	+4.721%	13,067	+122.541%
2023-02-28	2.3500	2.3500	2.2000	2.3300	+2.643%	2,547	+133.047%
2023-02-27	2.2000	2.2700	2.1900	2.2700	+7.583%	28,030	+139.207%
2023-02-24	2.2300	2.2500	2.0500	2.1100	+5.500%	4,001	+157.346%
2023-02-23	1.9500	2.0600	1.9200	2.0000	+8.108%	4,512	+171.500%
2023-02-22	1.9100	1.9100	1.8500	1.8500	-0.538%	800	+193.514%
2023-02-21	1.9000	1.9700	1.8600	1.8600	-4.124%	551	+191.935%
2023-02-17	1.9200	1.9400	1.9200	1.9400	+2.105%	1,240	+179.897%
2023-02-16	1.9000	2.0100	1.8200	1.9000	+3.825%	13,613	+185.789%
2023-02-15	1.8300	1.8300	1.8200	1.8300	-5.181%	1,095	+196.721%
2023-02-14	1.9400	1.9400	1.9300	1.9300	-2.030%	300	+181.347%
2023-02-13	1.9800	1.9800	1.9300	1.9700	-6.635%	800	+175.635%
2023-02-10	2.1600	2.1600	2.0300	2.1100	-2.765%	15,906	+157.346%
2023-02-09	1.9900	2.2800	1.9900	2.1700	+8.500%	27,249	+150.230%
2023-02-08	2.3000	2.3000	1.9500	2.0000	-8.257%	26,985	+171.500%
2023-02-07	2.6100	2.6100	2.0300	2.1800	-11.741%	20,574	+149.083%
2023-02-06	2.2500	2.6300	2.2500	2.4700	+10.268%	25,852	+119.838%
2023-02-03	2.0600	2.3000	2.0600	2.2400	+12.000%	50,255	+142.411%
2023-02-02	1.8300	2.0000	1.7500	2.0000	+3.093%	22,200	+171.500%
2023-02-01	1.6400	2.1800	1.6400	1.9400	+21.250%	68,614	+179.897%
2023-01-31	1.6300	1.7500	1.6000	1.6000	+8.844%	11,800	+239.375%
2023-01-30	1.5900	1.6400	1.4500	1.4700	-15.029%	2,913	+269.388%
2023-01-27	1.7500	1.8300	1.7300	1.7300	+1.170%	3,321	+213.873%
2023-01-26	1.6400	1.8600	1.6400	1.7100	+3.012%	13,460	+217.544%
2023-01-25	1.7500	1.7500	1.6500	1.6600	0.000%	2,501	+227.108%
2023-01-24	1.6500	1.6600	1.6500	1.6600	+1.220%	1,608	+227.108%
2023-01-23	1.5300	1.6600	1.5300	1.6400	+4.459%	7,916	+231.098%
2023-01-20	1.5300	1.6300	1.5300	1.5700	+5.369%	7,274	+245.860%
2023-01-19	1.5300	1.5500	1.4800	1.4900	-11.310%	4,131	+264.430%
2023-01-18	1.7200	1.7200	1.6700	1.6800	-2.326%	3,693	+223.214%
2023-01-17	1.6900	1.8000	1.4900	1.7200	-4.444%	29,269	+215.698%
2023-01-13	1.6900	1.8300	1.6900	1.8000	+1.695%	2,500	+201.667%
2023-01-12	1.9300	1.9400	1.6800	1.7700	-3.279%	27,405	+206.780%
2023-01-11	1.7500	1.8300	1.7500	1.8300	+17.308%	11,551	+196.721%
2023-01-10	1.5000	1.5600	1.5000	1.5600	+6.849%	232	+248.077%
2023-01-09	1.4300	1.4600	1.4300	1.4600	+0.690%	1,203	+271.918%
2023-01-06	1.4500	1.4500	1.4300	1.4500	+1.399%	4,001	+274.483%
2023-01-05	1.4900	1.4900	1.4300	1.4300	+5.926%	1,000	+279.720%
2023-01-04	1.3500	1.3500	1.3500	1.3500	+3.053%	100	+302.222%
2023-01-03	1.4100	1.4100	1.3100	1.3100	-2.963%	1,082	+314.504%
2022-12-30	1.3800	1.3800	1.3500	1.3500	-4.930%	1,409	+302.222%
2022-12-29	1.3800	1.4200	1.3800	1.4200	-1.389%	1,355	+282.394%
2022-12-28	1.4000	1.4500	1.4000	1.4400	-5.263%	3,391	+277.083%
2022-12-23	1.5200	1.5200	1.5200	1.5200	-6.748%	121	+257.237%
2022-12-21	1.5900	1.6300	1.5300	1.6300	+5.844%	18,729	+233.129%
2022-12-20	1.8700	1.8700	1.4000	1.5400	-16.757%	16,155	+252.597%
2022-12-19	2.2000	2.2000	1.7800	1.8500	-14.747%	11,180	+193.514%
2022-12-16	2.0000	2.2900	1.9000	2.1700	+10.714%	24,418	+150.230%
2022-12-15	1.7000	2.1700	1.7000	1.9600	+21.739%	69,692	+177.041%
2022-12-14	1.4900	2.0500	1.4900	1.6100	+19.259%	125,858	+237.267%
2022-12-13	1.3300	1.3500	1.2000	1.3500	-3.571%	38,035	+302.222%
2022-12-12	0.7900	1.6400	0.7800	1.4000	+94.444%	150,235	+287.857%
2022-12-09	0.7700	0.7700	0.6800	0.7200	-8.861%	39,670	+654.167%
2022-12-08	0.8000	0.8000	0.7100	0.7900	+6.757%	29,205	+587.342%
2022-12-07	0.7400	0.7400	0.7400	0.7400	+2.778%	13,015	+633.784%
2022-12-06	0.7700	0.7700	0.7200	0.7200	-8.861%	18,294	+654.167%
2022-12-02	0.7900	0.7900	0.7900	0.7900	+1.282%	1,300	+587.342%
2022-12-01	0.7800	0.7900	0.7800	0.7800	-1.266%	3,600	+596.154%
2022-11-30	0.7900	0.7900	0.7500	0.7900	-1.250%	8,900	+587.342%
2022-11-29	0.7900	0.8000	0.7900	0.8000	+1.266%	6,854	+578.750%
2022-11-28	0.8000	0.8000	0.7900	0.7900	-2.469%	5,844	+587.342%
2022-11-25	0.8000	0.8100	0.8000	0.8100	0.000%	5,254	+570.370%
2022-11-23	0.7900	0.8100	0.7900	0.8100	-6.897%	3,045	+570.370%
2022-11-21	0.8700	0.8700	0.8700	0.8700	-4.396%	1,000	+524.138%
2022-11-17	0.9100	0.9100	0.9100	0.9100	+3.409%	2,021	+496.703%
2022-11-16	0.8400	0.9000	0.8400	0.8800	+11.392%	5,300	+517.045%
2022-11-14	0.8000	0.8100	0.7900	0.7900	-9.195%	18,099	+587.342%
2022-11-11	0.8700	0.8700	0.8700	0.8700	-3.333%	4,505	+524.138%
2022-11-09	0.9000	0.9000	0.9000	0.9000	-5.263%	500	+503.333%
2022-11-04	0.9500	0.9500	0.9500	0.9500	0.000%	2,010	+471.579%
2022-11-02	0.9500	0.9500	0.9500	0.9500	+5.556%	506	+471.579%
2022-10-31	0.9400	0.9500	0.9000	0.9000	-4.255%	14,533	+503.333%
2022-10-27	0.9400	0.9400	0.9400	0.9400	-4.082%	500	+477.660%
2022-10-26	0.9500	0.9800	0.9500	0.9800	+1.031%	1,699	+454.082%
2022-10-25	0.9800	0.9800	0.9700	0.9700	-1.020%	1,500	+459.794%
2022-10-24	0.9800	0.9800	0.9800	0.9800	0.000%	842	+454.082%
2022-10-20	0.9700	0.9800	0.9500	0.9800	+3.158%	1,506	+454.082%
2022-10-19	0.9500	0.9500	0.9500	0.9500	+3.261%	576	+471.579%
2022-10-13	1.0100	1.0100	0.9200	0.9200	-8.911%	458	+490.217%
2022-10-12	1.0700	1.0700	1.0100	1.0100	0.000%	3,550	+437.624%
2022-10-11	1.0500	1.1400	1.0100	1.0100	-0.980%	4,400	+437.624%
2022-10-07	1.0000	1.0200	1.0000	1.0200	+2.000%	635	+432.353%
2022-10-06	1.0100	1.0100	1.0000	1.0000	+6.383%	1,501	+443.000%
2022-10-05	0.9400	0.9400	0.9400	0.9400	-6.931%	202	+477.660%
2022-10-04	0.9900	1.0400	0.9100	1.0100	+16.092%	15,386	+437.624%
2022-10-03	0.7900	0.8700	0.7900	0.8700	+10.127%	4,734	+524.138%
2022-09-30	0.7900	0.7900	0.7800	0.7900	+2.597%	2,500	+587.342%
2022-09-29	0.7800	0.7800	0.7700	0.7700	-1.282%	2,500	+605.195%
2022-09-28	0.7600	0.7900	0.7600	0.7800	+6.849%	1,633	+596.154%
2022-09-26	0.7300	0.7400	0.7000	0.7300	-1.351%	5,500	+643.836%
2022-09-23	0.8000	0.8000	0.7400	0.7400	-5.128%	5,384	+633.784%
2022-09-22	0.7700	0.7800	0.7500	0.7800	+4.000%	5,600	+596.154%
2022-09-16	0.8000	0.8000	0.7500	0.7500	-6.250%	8,563	+624.000%
2022-09-14	0.8000	0.8000	0.8000	0.8000	+1.266%	1,306	+578.750%
2022-09-13	0.8300	0.8300	0.7900	0.7900	0.000%	1,000	+587.342%
2022-09-12	0.8000	0.8500	0.7900	0.7900	-1.250%	5,000	+587.342%
2022-09-09	0.8200	0.8300	0.8000	0.8000	-1.235%	19,500	+578.750%
2022-09-06	0.9300	0.9300	0.8000	0.8100	-12.903%	11,528	+570.370%
2022-09-02	0.9200	0.9300	0.9200	0.9300	-1.064%	4,500	+483.871%
2022-08-31	0.9900	0.9900	0.9300	0.9400	-5.051%	4,600	+477.660%
2022-08-29	0.9900	0.9900	0.9900	0.9900	0.000%	4,887	+448.485%
2022-08-26	1.0300	1.0300	0.9900	0.9900	-3.883%	6,200	+448.485%
2022-08-25	1.0600	1.0600	1.0300	1.0300	+8.421%	1,010	+427.184%
2022-08-24	1.0000	1.0000	0.9500	0.9500	0.000%	7,050	+471.579%
2022-08-23	0.9500	0.9500	0.9500	0.9500	+1.064%	550	+471.579%
2022-08-22	0.9400	0.9400	0.9400	0.9400	0.000%	5,868	+477.660%
2022-08-18	1.0100	1.0100	0.9400	0.9400	-6.000%	8,150	+477.660%
2022-08-17	1.0500	1.0500	0.9800	1.0000	-9.091%	10,552	+443.000%
2022-08-16	1.1400	1.1400	1.1000	1.1000	-5.172%	703	+393.636%
2022-08-15	1.2500	1.2500	1.1600	1.1600	-2.521%	400	+368.103%
2022-08-12	1.1400	1.1900	1.1400	1.1900	+3.478%	303	+356.303%
2022-08-11	1.1500	1.1700	1.1500	1.1500	+4.545%	4,925	+372.174%
2022-08-10	1.1100	1.1600	1.1000	1.1000	0.000%	2,879	+393.636%
2022-08-09	1.2000	1.2000	1.1000	1.1000	-4.348%	2,200	+393.636%
2022-08-08	1.1800	1.1800	1.1500	1.1500	-11.538%	900	+372.174%
2022-08-03	1.3700	1.3700	1.3000	1.3000	-0.763%	1,322	+317.692%
2022-08-02	1.1600	1.3100	1.1600	1.3100	+2.344%	1,637	+314.504%
2022-07-29	1.3200	1.3200	1.2600	1.2800	0.000%	1,275	+324.219%
2022-07-28	1.3900	1.3900	1.2600	1.2800	-5.185%	1,500	+324.219%
2022-07-26	1.4200	1.4200	1.3400	1.3500	-8.784%	1,300	+302.222%
2022-07-25	1.4900	1.5500	1.3800	1.4800	+4.965%	5,769	+266.892%
2022-07-22	1.4700	1.7000	1.4100	1.4100	+0.714%	16,810	+285.106%
2022-07-21	1.4000	1.4000	1.4000	1.4000	+1.449%	1,300	+287.857%
2022-07-20	1.4300	1.4300	1.3200	1.3800	+6.154%	3,950	+293.478%
2022-07-18	1.3000	1.3000	1.3000	1.3000	-3.704%	225	+317.692%
2022-07-14	1.4100	1.4900	1.3500	1.3500	0.000%	12,831	+302.222%
2022-07-12	1.3500	1.3500	1.3500	1.3500	-5.263%	200	+302.222%
2022-07-08	1.4400	1.4400	1.4250	1.4250	+4.015%	7,600	+281.053%
2022-07-07	1.4400	1.4400	1.3700	1.3700	-2.143%	1,350	+296.350%
2022-07-06	1.1800	1.5200	1.1800	1.4000	+18.644%	13,685	+287.857%
2022-07-05	1.1000	1.1800	1.1000	1.1800	+14.563%	2,250	+360.169%
2022-06-29	1.0300	1.0300	1.0300	1.0300	-5.505%	535	+427.184%
2022-06-28	1.0000	1.1100	1.0000	1.0900	+9.000%	7,588	+398.165%
2022-06-27	1.0000	1.0000	0.9500	1.0000	-0.990%	5,808	+443.000%
2022-06-24	1.0100	1.0100	1.0100	1.0100	+6.316%	1,300	+437.624%
2022-06-23	1.0000	1.0000	0.9500	0.9500	-6.863%	27,470	+471.579%
2022-06-22	1.0700	1.0700	1.0200	1.0200	-4.673%	3,694	+432.353%
2022-06-21	1.1000	1.1000	1.0700	1.0700	0.000%	600	+407.477%
2022-06-17	1.1050	1.1050	1.0700	1.0700	+1.905%	1,200	+407.477%
2022-06-16	1.0600	1.0600	1.0500	1.0500	-0.943%	1,500	+417.143%
2022-06-14	1.0700	1.0700	1.0600	1.0600	-5.357%	3,096	+412.264%
2022-06-13	1.1900	1.1900	1.1200	1.1200	-3.448%	1,108	+384.821%
2022-06-08	1.1600	1.1600	1.1600	1.1600	0.000%	1,505	+368.103%
2022-06-07	1.1800	1.1800	1.1600	1.1600	-7.200%	2,114	+368.103%
2022-06-06	1.2400	1.2500	1.2400	1.2500	+0.806%	1,097	+334.400%
2022-06-03	1.2250	1.2400	1.2250	1.2400	+3.333%	9,921	+337.903%
2022-06-02	1.2200	1.2200	1.2000	1.2000	-4.000%	500	+352.500%
2022-06-01	1.2500	1.2500	1.2500	1.2500	+5.932%	650	+334.400%
2022-05-31	1.1800	1.1800	1.1800	1.1800	-1.667%	614	+360.169%
2022-05-30	1.2500	1.2500	1.1600	1.2000	+4.348%	4,029	+352.500%
2022-05-27	1.1650	1.1700	1.1500	1.1500	0.000%	2,000	+372.174%
2022-05-26	1.0700	1.1500	1.0700	1.1500	-0.862%	708	+372.174%
2022-05-24	1.1600	1.1600	1.1600	1.1600	+1.754%	11,602	+368.103%
2022-05-20	1.1000	1.1400	1.1000	1.1400	+1.786%	410	+376.316%
2022-05-19	1.1500	1.1600	1.1200	1.1200	+4.673%	10,150	+384.821%
2022-05-18	1.1500	1.1500	1.0700	1.0700	-6.140%	450	+407.477%
2022-05-17	1.1000	1.1400	1.1000	1.1400	-0.870%	1,040	+376.316%
2022-05-16	1.1900	1.1900	1.1400	1.1500	+3.604%	2,573	+372.174%
2022-05-13	1.2200	1.2200	1.0900	1.1100	+3.738%	2,193	+389.189%
2022-05-12	1.0700	1.1700	1.0500	1.0700	-2.727%	3,767	+407.477%
2022-05-11	1.1600	1.2000	1.1000	1.1000	-8.333%	7,618	+393.636%
2022-05-10	1.3150	1.3500	1.2000	1.2000	-8.397%	9,743	+352.500%
2022-05-09	1.4900	1.4900	1.2100	1.3100	-9.655%	2,777	+314.504%
2022-05-06	1.5200	1.5200	1.4400	1.4500	-8.805%	1,856	+274.483%
2022-05-05	1.6300	1.6300	1.5600	1.5900	-3.049%	1,967	+241.509%
2022-05-04	1.7000	1.7000	1.6400	1.6400	-3.529%	1,200	+231.098%
2022-05-03	1.6800	1.7100	1.6400	1.7000	+4.294%	741	+219.412%
2022-05-02	1.6300	1.6300	1.6300	1.6300	-2.976%	195	+233.129%
2022-04-29	1.5500	1.7000	1.5500	1.6800	+13.514%	5,775	+223.214%
2022-04-28	1.4500	1.5000	1.4500	1.4800	+5.714%	2,118	+266.892%
2022-04-27	1.4500	1.4500	1.4000	1.4000	-4.762%	3,256	+287.857%
2022-04-26	1.5300	1.5300	1.4700	1.4700	-0.676%	2,400	+269.388%
2022-04-25	1.6900	1.6900	1.4800	1.4800	-9.756%	5,130	+266.892%
2022-04-22	1.6200	1.6700	1.6200	1.6400	+1.863%	5,454	+231.098%
2022-04-21	1.7300	1.7300	1.6000	1.6100	-6.936%	1,762	+237.267%
2022-04-20	1.8700	1.8700	1.7100	1.7300	-9.896%	8,073	+213.873%
2022-04-19	1.9800	2.0000	1.9200	1.9200	+1.587%	7,900	+182.813%
2022-04-18	2.2200	2.2200	1.8900	1.8900	-17.105%	6,437	+187.302%
2022-04-14	2.3800	2.4400	2.2600	2.2800	+1.333%	3,078	+138.158%
2022-04-13	2.2900	2.2900	2.2500	2.2500	-0.442%	473	+141.333%
2022-04-12	2.4800	2.4800	2.2500	2.2600	-2.586%	6,000	+140.265%
2022-04-11	2.4600	2.4600	2.3000	2.3200	-7.937%	3,481	+134.052%
2022-04-08	2.5250	2.5250	2.5200	2.5200	+0.800%	9,590	+115.476%
2022-04-07	2.7500	2.8000	2.5000	2.5000	-9.091%	6,470	+117.200%
2022-04-06	2.7000	2.7500	2.6400	2.7500	+5.364%	7,258	+97.455%
2022-04-05	2.4500	2.6100	2.4350	2.6100	+12.017%	9,905	+108.046%
2022-04-04	2.3300	2.3300	2.3300	2.3300	+1.304%	388	+133.047%
2022-04-01	2.4300	2.4300	2.3000	2.3000	-0.862%	5,921	+136.087%
2022-03-31	2.4000	2.4800	2.3200	2.3200	-2.929%	12,598	+134.052%
2022-03-30	2.3800	2.3900	2.3700	2.3900	+1.919%	3,783	+127.197%
2022-03-29	2.3800	2.3800	2.2800	2.3450	-2.292%	14,845	+131.557%
2022-03-28	2.3850	2.4000	2.3850	2.4000	+1.266%	10,203	+126.250%
2022-03-25	2.4900	2.4900	2.3600	2.3700	0.000%	2,234	+129.114%
2022-03-24	2.2400	2.3700	2.2400	2.3700	+4.867%	2,108	+129.114%
2022-03-23	2.3800	2.3900	2.2000	2.2600	-3.419%	11,985	+140.265%
2022-03-22	2.3000	2.3600	2.2950	2.3400	+8.837%	14,156	+132.051%
2022-03-21	2.3700	2.3900	2.1300	2.1500	-7.725%	7,807	+152.558%
2022-03-18	2.6100	2.6100	2.2800	2.3300	-4.898%	34,950	+133.047%
2022-03-17	2.2100	2.4500	2.2100	2.4500	+11.364%	9,255	+121.633%
2022-03-16	2.1400	2.2800	2.1400	2.2000	+3.286%	11,597	+146.818%
2022-03-15	2.1500	2.3000	2.1300	2.1300	-2.294%	35,068	+154.930%
2022-03-14	2.3000	2.3000	2.1500	2.1800	-10.288%	6,783	+149.083%
2022-03-11	2.6500	2.6500	2.4300	2.4300	-6.538%	10,270	+123.457%
2022-03-10	2.8000	2.8000	2.6000	2.6000	-7.143%	8,563	+108.846%
2022-03-09	3.0000	3.0000	2.7200	2.8000	-5.724%	21,423	+93.929%
2022-03-08	3.0100	3.0100	2.9400	2.9700	-1.000%	2,388	+82.828%
2022-03-07	2.8300	3.1000	2.8300	3.0000	-0.662%	23,707	+81.000%
2022-03-04	3.1700	3.2000	3.0000	3.0200	-8.485%	14,276	+79.801%
2022-03-03	3.3500	3.5200	3.3000	3.3000	0.000%	725	+64.545%
2022-03-01	3.2300	3.3000	3.2300	3.3000	-0.602%	21,310	+64.545%
2022-02-28	3.3200	3.3200	3.1700	3.3200	+3.750%	1,130	+63.554%
2022-02-24	3.2500	3.2600	3.1000	3.2000	-5.882%	2,837	+69.688%
2022-02-23	3.5000	3.5000	3.4000	3.4000	-2.857%	2,440	+59.706%
2022-02-22	3.6000	3.6000	3.5000	3.5000	-4.632%	5,455	+55.143%
2022-02-18	3.6100	3.6700	3.6000	3.6700	-0.811%	10,036	+47.956%
2022-02-17	3.9900	3.9900	3.6000	3.7000	-5.128%	7,529	+46.757%
2022-02-16	3.9100	3.9100	3.8500	3.9000	-5.797%	11,253	+39.231%
2022-02-15	3.7300	4.1400	3.7300	4.1400	+6.154%	5,220	+31.159%
2022-02-14	3.9900	3.9900	3.6700	3.9000	+1.036%	6,166	+39.231%
2022-02-11	3.8500	3.8800	3.8500	3.8600	-3.500%	920	+40.674%
2022-02-10	3.9600	4.0600	3.8800	4.0000	0.000%	24,760	+35.750%
2022-02-09	4.0000	4.2500	4.0000	4.0000	+1.266%	17,323	+35.750%
2022-02-08	3.9400	3.9500	3.9000	3.9500	+3.947%	6,419	+37.468%
2022-02-07	3.8000	3.8100	3.8000	3.8000	0.000%	9,485	+42.895%
2022-02-04	3.7500	3.8000	3.7500	3.8000	+4.396%	9,101	+42.895%
2022-02-03	3.5800	3.9000	3.5600	3.6400	-8.312%	24,451	+49.176%
2022-02-02	4.0800	4.1300	3.7700	3.9700	0.000%	31,097	+36.776%
2022-02-01	3.7500	3.9700	3.7500	3.9700	+4.474%	26,865	+36.776%
2022-01-31	3.4900	3.8500	3.4800	3.8000	+16.923%	22,933	+42.895%
2022-01-28	3.2000	3.3000	3.1800	3.2500	-0.915%	7,999	+67.077%
2022-01-27	3.5400	3.5500	3.2200	3.2800	-7.606%	12,195	+65.549%
2022-01-26	3.4000	3.5600	3.4000	3.5500	0.000%	18,602	+52.958%
2022-01-25	3.3400	3.5500	3.1500	3.5500	+9.568%	13,230	+52.958%
2022-01-24	3.1300	3.2500	2.7900	3.2400	+4.180%	17,197	+67.593%
2022-01-21	3.4000	3.4000	3.0200	3.1100	-10.632%	15,468	+74.598%
2022-01-20	3.5500	3.5800	3.4800	3.4800	+0.870%	5,504	+56.034%
2022-01-19	3.7000	3.7000	3.4000	3.4500	-2.266%	5,140	+57.391%
2022-01-18	3.7500	3.7500	3.5000	3.5300	-9.487%	27,616	+53.824%
2022-01-17	3.9000	3.9000	3.9000	3.9000	+0.515%	237	+39.231%
2022-01-14	3.8900	4.0000	3.6500	3.8800	-5.134%	24,271	+39.948%
2022-01-13	4.0000	4.1200	3.8900	4.0900	+1.995%	41,177	+32.763%
2022-01-12	4.0600	4.0700	3.8300	4.0100	+1.519%	23,581	+35.411%
2022-01-11	3.4600	3.9500	3.4100	3.9500	+15.497%	9,972	+37.468%
2022-01-10	3.8200	3.8200	3.4000	3.4200	-9.763%	12,753	+58.772%
2022-01-07	3.4700	3.8400	3.4500	3.7900	+9.222%	19,345	+43.272%
2022-01-06	3.4900	3.4900	3.2400	3.4700	-3.343%	12,214	+56.484%
2022-01-05	3.8200	3.9100	3.5500	3.5900	-6.753%	28,153	+51.253%
2022-01-04	3.8400	3.9300	3.7500	3.8500	0.000%	9,723	+41.039%
2021-12-31	3.9900	4.1000	3.7900	3.8500	-7.005%	17,726	+41.039%
2021-12-30	4.0200	4.1900	3.9200	4.1400	+2.222%	10,576	+31.159%
2021-12-29	4.1500	4.1500	3.8500	4.0500	-1.460%	14,552	+34.074%
2021-12-24	4.1000	4.1100	4.1000	4.1100	-1.675%	702	+32.117%
2021-12-23	4.1300	4.2500	4.0400	4.1800	-1.415%	7,319	+29.904%
2021-12-22	4.0400	4.3000	4.0000	4.2400	+3.415%	8,358	+28.066%
2021-12-21	3.8600	4.1000	3.8600	4.1000	+2.500%	9,846	+32.439%
2021-12-20	4.0300	4.0600	3.9900	4.0000	-4.535%	9,105	+35.750%
2021-12-17	3.9900	4.1900	3.9900	4.1900	+7.161%	12,310	+29.594%
2021-12-16	3.7100	4.1400	3.7100	3.9100	+3.714%	5,984	+38.875%
2021-12-15	3.6800	3.7700	3.6200	3.7700	+2.446%	4,631	+44.032%
2021-12-14	3.7600	3.8400	3.6700	3.6800	-4.910%	8,336	+47.554%
2021-12-13	3.9300	3.9600	3.7400	3.8700	+0.519%	4,454	+40.310%
2021-12-10	4.0800	4.0800	3.8500	3.8500	-5.868%	11,796	+41.039%
2021-12-09	4.2700	4.2700	4.0600	4.0900	-4.439%	3,926	+32.763%
2021-12-08	4.1500	4.2800	4.1500	4.2800	+0.234%	1,132	+26.869%
2021-12-07	4.4300	4.4700	4.2000	4.2700	-3.394%	3,229	+27.166%
2021-12-06	4.5600	4.5600	4.2300	4.4200	-21.212%	11,684	+22.851%
2021-12-02	4.9700	5.6200	4.8500	5.6100	+10.216%	47,261	-3.209%
2021-12-01	4.9600	5.0900	4.7800	5.0900	+3.245%	27,564	+6.680%
2021-11-30	4.8100	5.0000	4.5100	4.9300	+3.789%	33,900	+10.142%
2021-11-29	4.1200	4.7900	4.1200	4.7500	+10.723%	14,797	+14.316%
2021-11-26	4.3900	4.5100	4.0000	4.2900	-9.684%	27,585	+26.573%
2021-11-25	4.9300	5.0000	4.6500	4.7500	-0.419%	6,064	+14.316%
2021-11-24	4.7500	5.3800	4.4400	4.7700	+17.199%	75,782	+13.836%
2021-11-23	3.9600	4.3600	3.8100	4.0700	+1.750%	10,478	+33.415%
2021-11-22	4.0100	4.0100	3.8500	4.0000	+2.041%	49,733	+35.750%
2021-11-19	3.9100	3.9400	3.9000	3.9200	+0.513%	1,600	+38.520%
2021-11-18	4.0300	4.0300	3.8500	3.9000	-5.569%	21,491	+39.231%
2021-11-17	4.1500	4.2100	4.0200	4.1300	-1.196%	23,969	+31.477%
2021-11-16	4.2500	4.2600	4.0500	4.1800	-3.908%	20,421	+29.904%
2021-11-15	4.4500	4.4500	4.3200	4.3500	-3.333%	6,927	+24.828%
2021-11-12	4.7000	4.7000	4.3500	4.5000	-2.808%	20,012	+20.667%
2021-11-11	4.5400	4.6300	4.4900	4.6300	+1.758%	4,501	+17.279%
2021-11-10	4.8000	4.8000	4.4500	4.5500	-5.797%	13,319	+19.341%
2021-11-09	4.7600	4.9300	4.7200	4.8300	-2.227%	11,009	+12.422%
2021-11-08	4.7500	4.9400	4.6200	4.9400	+5.782%	9,045	+9.919%
2021-11-05	4.7000	4.7000	4.5600	4.6700	-0.849%	7,041	+16.274%
2021-11-04	4.7700	4.7900	4.6500	4.7100	-2.282%	8,083	+15.287%
2021-11-03	4.9700	5.0400	4.7000	4.8200	-2.626%	16,536	+12.656%
2021-11-02	4.9700	4.9700	4.8400	4.9500	+0.610%	12,571	+9.697%
2021-11-01	4.7700	5.1500	4.7700	4.9200	-1.205%	6,244	+10.366%
2021-10-29	4.8200	4.9800	4.7200	4.9800	+0.403%	19,513	+9.036%
2021-10-28	4.4900	5.2500	4.4900	4.9600	+5.532%	19,946	+9.476%
2021-10-27	4.7900	4.8500	4.5000	4.7000	-3.885%	26,628	+15.532%
2021-10-26	4.9100	4.9700	4.7400	4.8900	+3.822%	9,671	+11.043%
2021-10-25	5.2400	5.2400	4.6800	4.7100	-3.878%	16,910	+15.287%
2021-10-22	5.1500	5.2800	4.9000	4.9000	-2.584%	25,382	+10.816%
2021-10-21	5.4700	5.6200	4.9800	5.0300	-10.816%	17,355	+7.952%
2021-10-20	5.6600	5.7000	5.4100	5.6400	-0.353%	29,003	-3.723%
2021-10-19	5.0000	5.6600	5.0000	5.6600	+10.763%	3,808	-4.064%
2021-10-18	5.5900	5.5900	5.0700	5.1100	-3.585%	5,054	+6.262%
2021-10-15	5.3500	5.3800	5.1000	5.3000	-2.930%	9,844	+2.453%
2021-10-14	5.7000	5.7000	5.1600	5.4600	-1.799%	24,383	-0.549%
2021-10-13	5.8200	5.9800	5.5500	5.5600	-4.467%	8,993	-2.338%
2021-10-12	5.5500	5.9300	5.5500	5.8200	+3.009%	17,065	-6.701%
2021-10-08	5.4200	5.7400	5.1800	5.6500	+2.914%	21,971	-3.894%
2021-10-07	5.5200	5.6800	5.4100	5.4900	-1.259%	13,455	-1.093%
2021-10-06	5.8200	5.8200	5.3800	5.5600	-5.119%	18,400	-2.338%
2021-10-05	5.4400	5.9300	5.1800	5.8600	+8.519%	50,305	-7.338%
2021-10-04	5.3600	5.5900	4.8300	5.4000	+5.263%	35,524	+0.556%
2021-10-01	5.3600	5.3600	4.9500	5.1300	-1.346%	27,915	+5.848%
2021-09-30	4.9600	5.2300	4.9000	5.2000	+5.477%	18,436	+4.423%
2021-09-29	5.2100	5.2900	4.8000	4.9300	-5.736%	44,671	+10.142%

.dark-mode .rhfC4r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rhfC4r{ color: #333333; background-color: white; border: 2px solid #333333; }GAMEGAMESQUARE HOLDINGS INCstock CVE

GAME
GAMESQUARE HOLDINGS INC
stock CVE