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	5.700	5.700	5.430	5.430	-6.055%	3,900	0.000%
2023-05-23	5.850	6.000	5.670	5.780	0.000%	25,858	-6.055%
2023-05-19	5.780	5.890	5.780	5.780	-0.173%	3,800	-6.055%
2023-05-18	5.600	5.850	5.440	5.790	+2.478%	29,902	-6.218%
2023-05-17	5.580	5.720	5.360	5.650	+3.670%	27,737	-3.894%
2023-05-16	5.600	5.750	5.410	5.450	-2.679%	16,773	-0.367%
2023-05-15	5.750	5.750	5.530	5.600	-2.778%	24,200	-3.036%
2023-05-12	5.800	5.900	5.750	5.760	-0.861%	8,200	-5.729%
2023-05-11	5.650	5.850	5.650	5.810	+1.396%	12,003	-6.540%
2023-05-10	5.500	5.740	5.350	5.730	+4.562%	13,600	-5.236%
2023-05-09	5.650	5.650	5.450	5.480	-3.351%	7,122	-0.912%
2023-05-08	5.550	5.670	5.550	5.670	+3.091%	3,469	-4.233%
2023-05-05	5.600	5.750	5.500	5.500	-1.079%	14,648	-1.273%
2023-05-04	5.890	5.940	5.520	5.560	-3.304%	25,784	-2.338%
2023-05-03	5.850	5.850	5.600	5.750	-0.862%	10,293	-5.565%
2023-05-02	6.250	6.250	5.650	5.800	-6.452%	9,755	-6.379%
2023-05-01	6.200	6.250	6.200	6.200	+0.813%	4,935	-12.419%
2023-04-28	5.930	6.260	5.930	6.150	+4.949%	1,400	-11.707%
2023-04-27	5.760	5.860	5.750	5.860	+3.717%	886	-7.338%
2023-04-26	5.760	5.850	5.650	5.650	-3.419%	9,706	-3.894%
2023-04-25	5.560	5.850	5.560	5.850	+3.540%	3,075	-7.179%
2023-04-24	6.000	6.000	5.640	5.650	-5.833%	7,634	-3.894%
2023-04-21	6.010	6.220	5.900	6.000	0.000%	8,971	-9.500%
2023-04-20	6.000	6.000	6.000	6.000	+0.840%	6,400	-9.500%
2023-04-19	6.250	6.350	5.950	5.950	-5.705%	6,278	-8.739%
2023-04-18	7.000	7.240	6.290	6.310	-10.496%	6,684	-13.946%
2023-04-17	7.750	7.750	7.050	7.050	-11.875%	2,930	-22.979%
2023-04-14	8.000	8.150	7.690	8.000	0.000%	1,582	-32.125%
2023-04-13	8.700	8.700	8.000	8.000	-8.571%	3,268	-32.125%
2023-04-12	8.500	9.100	8.480	8.750	+6.707%	2,534	-37.943%
2023-04-11	10.180	10.400	7.910	8.200	-14.583%	9,176	-33.780%
2023-04-10	8.520	10.680	8.360	9.600	+392.308%	5,496	-43.438%
2023-04-06	1.770	2.000	1.770	1.950	+10.169%	135,328	+178.462%
2023-04-05	1.720	1.770	1.720	1.770	0.000%	7,300	+206.780%
2023-04-04	1.760	1.770	1.760	1.770	-2.747%	13,900	+206.780%
2023-04-03	1.820	1.820	1.820	1.820	0.000%	1,230	+198.352%
2023-03-31	1.840	1.840	1.820	1.820	+1.676%	14,700	+198.352%
2023-03-30	1.780	1.790	1.780	1.790	-3.763%	700	+203.352%
2023-03-29	1.820	1.930	1.820	1.860	-7.000%	6,163	+191.935%
2023-03-28	1.990	2.000	1.990	2.000	0.000%	1,900	+171.500%
2023-03-27	1.990	2.070	1.990	2.000	+8.696%	6,671	+171.500%
2023-03-24	1.860	1.860	1.830	1.840	-0.541%	1,056	+195.109%
2023-03-23	1.890	1.960	1.850	1.850	+1.648%	8,199	+193.514%
2023-03-22	1.890	1.910	1.820	1.820	-9.000%	7,590	+198.352%
2023-03-21	2.000	2.050	1.990	2.000	0.000%	42,649	+171.500%
2023-03-20	1.850	2.000	1.850	2.000	+8.108%	3,010	+171.500%
2023-03-17	2.000	2.000	1.790	1.850	+0.543%	2,525	+193.514%
2023-03-16	1.860	1.860	1.840	1.840	-1.075%	500	+195.109%
2023-03-15	1.950	1.950	1.780	1.860	-2.105%	3,007	+191.935%
2023-03-14	1.980	2.000	1.900	1.900	-3.553%	7,530	+185.789%
2023-03-13	2.050	2.050	1.800	1.970	-6.190%	12,305	+175.635%
2023-03-10	2.420	2.420	2.050	2.100	-13.580%	9,375	+158.571%
2023-03-09	2.610	2.610	2.420	2.430	-14.134%	3,727	+123.457%
2023-03-08	2.760	2.840	2.710	2.830	-2.749%	1,615	+91.873%
2023-03-07	2.920	3.030	2.810	2.910	-0.683%	23,196	+86.598%
2023-03-06	2.960	3.250	2.880	2.930	+8.519%	22,720	+85.324%
2023-03-03	2.370	2.720	2.320	2.700	+15.385%	20,088	+101.111%
2023-03-02	2.450	2.450	2.340	2.340	-4.098%	5,011	+132.051%
2023-03-01	2.290	2.440	2.220	2.440	+4.721%	13,067	+122.541%
2023-02-28	2.350	2.350	2.200	2.330	+2.643%	2,547	+133.047%
2023-02-27	2.200	2.270	2.190	2.270	+7.583%	28,030	+139.207%
2023-02-24	2.230	2.250	2.050	2.110	+5.500%	4,001	+157.346%
2023-02-23	1.950	2.060	1.920	2.000	+8.108%	4,512	+171.500%
2023-02-22	1.910	1.910	1.850	1.850	-0.538%	800	+193.514%
2023-02-21	1.900	1.970	1.860	1.860	-4.124%	551	+191.935%
2023-02-17	1.920	1.940	1.920	1.940	+2.105%	1,240	+179.897%
2023-02-16	1.900	2.010	1.820	1.900	+3.825%	13,613	+185.789%
2023-02-15	1.830	1.830	1.820	1.830	-5.181%	1,095	+196.721%
2023-02-14	1.940	1.940	1.930	1.930	-2.030%	300	+181.347%
2023-02-13	1.980	1.980	1.930	1.970	-6.635%	800	+175.635%
2023-02-10	2.160	2.160	2.030	2.110	-2.765%	15,906	+157.346%
2023-02-09	1.990	2.280	1.990	2.170	+8.500%	27,249	+150.230%
2023-02-08	2.300	2.300	1.950	2.000	-8.257%	26,985	+171.500%
2023-02-07	2.610	2.610	2.030	2.180	-11.741%	20,574	+149.083%
2023-02-06	2.250	2.630	2.250	2.470	+10.268%	25,852	+119.838%
2023-02-03	2.060	2.300	2.060	2.240	+12.000%	50,255	+142.411%
2023-02-02	1.830	2.000	1.750	2.000	+3.093%	22,200	+171.500%
2023-02-01	1.640	2.180	1.640	1.940	+21.250%	68,614	+179.897%
2023-01-31	1.630	1.750	1.600	1.600	+8.844%	11,800	+239.375%
2023-01-30	1.590	1.640	1.450	1.470	-15.029%	2,913	+269.388%
2023-01-27	1.750	1.830	1.730	1.730	+1.170%	3,321	+213.873%
2023-01-26	1.640	1.860	1.640	1.710	+3.012%	13,460	+217.544%
2023-01-25	1.750	1.750	1.650	1.660	0.000%	2,501	+227.108%
2023-01-24	1.650	1.660	1.650	1.660	+1.220%	1,608	+227.108%
2023-01-23	1.530	1.660	1.530	1.640	+4.459%	7,916	+231.098%
2023-01-20	1.530	1.630	1.530	1.570	+5.369%	7,274	+245.860%
2023-01-19	1.530	1.550	1.480	1.490	-11.310%	4,131	+264.430%
2023-01-18	1.720	1.720	1.670	1.680	-2.326%	3,693	+223.214%
2023-01-17	1.690	1.800	1.490	1.720	-4.444%	29,269	+215.698%
2023-01-13	1.690	1.830	1.690	1.800	+1.695%	2,500	+201.667%
2023-01-12	1.930	1.940	1.680	1.770	-3.279%	27,405	+206.780%
2023-01-11	1.750	1.830	1.750	1.830	+17.308%	11,551	+196.721%
2023-01-10	1.500	1.560	1.500	1.560	+6.849%	232	+248.077%
2023-01-09	1.430	1.460	1.430	1.460	+0.690%	1,203	+271.918%
2023-01-06	1.450	1.450	1.430	1.450	+1.399%	4,001	+274.483%
2023-01-05	1.490	1.490	1.430	1.430	+5.926%	1,000	+279.720%
2023-01-04	1.350	1.350	1.350	1.350	+3.053%	100	+302.222%
2023-01-03	1.410	1.410	1.310	1.310	-2.963%	1,082	+314.504%
2022-12-30	1.380	1.380	1.350	1.350	-4.930%	1,409	+302.222%
2022-12-29	1.380	1.420	1.380	1.420	-1.389%	1,355	+282.394%
2022-12-28	1.400	1.450	1.400	1.440	-5.263%	3,391	+277.083%
2022-12-23	1.520	1.520	1.520	1.520	-6.748%	121	+257.237%
2022-12-21	1.590	1.630	1.530	1.630	+5.844%	18,729	+233.129%
2022-12-20	1.870	1.870	1.400	1.540	-16.757%	16,155	+252.597%
2022-12-19	2.200	2.200	1.780	1.850	-14.747%	11,180	+193.514%
2022-12-16	2.000	2.290	1.900	2.170	+10.714%	24,418	+150.230%
2022-12-15	1.700	2.170	1.700	1.960	+21.739%	69,692	+177.041%
2022-12-14	1.490	2.050	1.490	1.610	+19.259%	125,858	+237.267%
2022-12-13	1.330	1.350	1.200	1.350	-3.571%	38,035	+302.222%
2022-12-12	0.790	1.640	0.780	1.400	+94.444%	150,235	+287.857%
2022-12-09	0.770	0.770	0.680	0.720	-8.861%	39,670	+654.167%
2022-12-08	0.800	0.800	0.710	0.790	+6.757%	29,205	+587.342%
2022-12-07	0.740	0.740	0.740	0.740	+2.778%	13,015	+633.784%
2022-12-06	0.770	0.770	0.720	0.720	-8.861%	18,294	+654.167%
2022-12-02	0.790	0.790	0.790	0.790	+1.282%	1,300	+587.342%
2022-12-01	0.780	0.790	0.780	0.780	-1.266%	3,600	+596.154%
2022-11-30	0.790	0.790	0.750	0.790	-1.250%	8,900	+587.342%
2022-11-29	0.790	0.800	0.790	0.800	+1.266%	6,854	+578.750%
2022-11-28	0.800	0.800	0.790	0.790	-2.469%	5,844	+587.342%
2022-11-25	0.800	0.810	0.800	0.810	0.000%	5,254	+570.370%
2022-11-23	0.790	0.810	0.790	0.810	-6.897%	3,045	+570.370%
2022-11-21	0.870	0.870	0.870	0.870	-4.396%	1,000	+524.138%
2022-11-17	0.910	0.910	0.910	0.910	+3.409%	2,021	+496.703%
2022-11-16	0.840	0.900	0.840	0.880	+11.392%	5,300	+517.045%
2022-11-14	0.800	0.810	0.790	0.790	-9.195%	18,099	+587.342%
2022-11-11	0.870	0.870	0.870	0.870	-3.333%	4,505	+524.138%
2022-11-09	0.900	0.900	0.900	0.900	-5.263%	500	+503.333%
2022-11-04	0.950	0.950	0.950	0.950	0.000%	2,010	+471.579%
2022-11-02	0.950	0.950	0.950	0.950	+5.556%	506	+471.579%
2022-10-31	0.940	0.950	0.900	0.900	-4.255%	14,533	+503.333%
2022-10-27	0.940	0.940	0.940	0.940	-4.082%	500	+477.660%
2022-10-26	0.950	0.980	0.950	0.980	+1.031%	1,699	+454.082%
2022-10-25	0.980	0.980	0.970	0.970	-1.020%	1,500	+459.794%
2022-10-24	0.980	0.980	0.980	0.980	0.000%	842	+454.082%
2022-10-20	0.970	0.980	0.950	0.980	+3.158%	1,506	+454.082%
2022-10-19	0.950	0.950	0.950	0.950	+3.261%	576	+471.579%
2022-10-13	1.010	1.010	0.920	0.920	-8.911%	458	+490.217%
2022-10-12	1.070	1.070	1.010	1.010	0.000%	3,550	+437.624%
2022-10-11	1.050	1.140	1.010	1.010	-0.980%	4,400	+437.624%
2022-10-07	1.000	1.020	1.000	1.020	+2.000%	635	+432.353%
2022-10-06	1.010	1.010	1.000	1.000	+6.383%	1,501	+443.000%
2022-10-05	0.940	0.940	0.940	0.940	-6.931%	202	+477.660%
2022-10-04	0.990	1.040	0.910	1.010	+16.092%	15,386	+437.624%
2022-10-03	0.790	0.870	0.790	0.870	+10.127%	4,734	+524.138%
2022-09-30	0.790	0.790	0.780	0.790	+2.597%	2,500	+587.342%
2022-09-29	0.780	0.780	0.770	0.770	-1.282%	2,500	+605.195%
2022-09-28	0.760	0.790	0.760	0.780	+6.849%	1,633	+596.154%
2022-09-26	0.730	0.740	0.700	0.730	-1.351%	5,500	+643.836%
2022-09-23	0.800	0.800	0.740	0.740	-5.128%	5,384	+633.784%
2022-09-22	0.770	0.780	0.750	0.780	+4.000%	5,600	+596.154%
2022-09-16	0.800	0.800	0.750	0.750	-6.250%	8,563	+624.000%
2022-09-14	0.800	0.800	0.800	0.800	+1.266%	1,306	+578.750%
2022-09-13	0.830	0.830	0.790	0.790	0.000%	1,000	+587.342%
2022-09-12	0.800	0.850	0.790	0.790	-1.250%	5,000	+587.342%
2022-09-09	0.820	0.830	0.800	0.800	-1.235%	19,500	+578.750%
2022-09-06	0.930	0.930	0.800	0.810	-12.903%	11,528	+570.370%
2022-09-02	0.920	0.930	0.920	0.930	-1.064%	4,500	+483.871%
2022-08-31	0.990	0.990	0.930	0.940	-5.051%	4,600	+477.660%
2022-08-29	0.990	0.990	0.990	0.990	0.000%	4,887	+448.485%
2022-08-26	1.030	1.030	0.990	0.990	-3.883%	6,200	+448.485%
2022-08-25	1.060	1.060	1.030	1.030	+8.421%	1,010	+427.184%
2022-08-24	1.000	1.000	0.950	0.950	0.000%	7,050	+471.579%
2022-08-23	0.950	0.950	0.950	0.950	+1.064%	550	+471.579%
2022-08-22	0.940	0.940	0.940	0.940	0.000%	5,868	+477.660%
2022-08-18	1.010	1.010	0.940	0.940	-6.000%	8,150	+477.660%
2022-08-17	1.050	1.050	0.980	1.000	-9.091%	10,552	+443.000%
2022-08-16	1.140	1.140	1.100	1.100	-5.172%	703	+393.636%
2022-08-15	1.250	1.250	1.160	1.160	-2.521%	400	+368.103%
2022-08-12	1.140	1.190	1.140	1.190	+3.478%	303	+356.303%
2022-08-11	1.150	1.170	1.150	1.150	+4.545%	4,925	+372.174%
2022-08-10	1.110	1.160	1.100	1.100	0.000%	2,879	+393.636%
2022-08-09	1.200	1.200	1.100	1.100	-4.348%	2,200	+393.636%
2022-08-08	1.180	1.180	1.150	1.150	-11.538%	900	+372.174%
2022-08-03	1.370	1.370	1.300	1.300	-0.763%	1,322	+317.692%
2022-08-02	1.160	1.310	1.160	1.310	+2.344%	1,637	+314.504%
2022-07-29	1.320	1.320	1.260	1.280	0.000%	1,275	+324.219%
2022-07-28	1.390	1.390	1.260	1.280	-5.185%	1,500	+324.219%
2022-07-26	1.420	1.420	1.340	1.350	-8.784%	1,300	+302.222%
2022-07-25	1.490	1.550	1.380	1.480	+4.965%	5,769	+266.892%
2022-07-22	1.470	1.700	1.410	1.410	+0.714%	16,810	+285.106%
2022-07-21	1.400	1.400	1.400	1.400	+1.449%	1,300	+287.857%
2022-07-20	1.430	1.430	1.320	1.380	+6.154%	3,950	+293.478%
2022-07-18	1.300	1.300	1.300	1.300	-3.704%	225	+317.692%
2022-07-14	1.410	1.490	1.350	1.350	0.000%	12,831	+302.222%
2022-07-12	1.350	1.350	1.350	1.350	-5.263%	200	+302.222%
2022-07-08	1.440	1.440	1.425	1.425	+4.015%	7,600	+281.053%
2022-07-07	1.440	1.440	1.370	1.370	-2.143%	1,350	+296.350%
2022-07-06	1.180	1.520	1.180	1.400	+18.644%	13,685	+287.857%
2022-07-05	1.100	1.180	1.100	1.180	+14.563%	2,250	+360.169%
2022-06-29	1.030	1.030	1.030	1.030	-5.505%	535	+427.184%
2022-06-28	1.000	1.110	1.000	1.090	+9.000%	7,588	+398.165%
2022-06-27	1.000	1.000	0.950	1.000	-0.990%	5,808	+443.000%
2022-06-24	1.010	1.010	1.010	1.010	+6.316%	1,300	+437.624%
2022-06-23	1.000	1.000	0.950	0.950	-6.863%	27,470	+471.579%
2022-06-22	1.070	1.070	1.020	1.020	-4.673%	3,694	+432.353%
2022-06-21	1.100	1.100	1.070	1.070	0.000%	600	+407.477%
2022-06-17	1.105	1.105	1.070	1.070	+1.905%	1,200	+407.477%
2022-06-16	1.060	1.060	1.050	1.050	-0.943%	1,500	+417.143%
2022-06-14	1.070	1.070	1.060	1.060	-5.357%	3,096	+412.264%
2022-06-13	1.190	1.190	1.120	1.120	-3.448%	1,108	+384.821%
2022-06-08	1.160	1.160	1.160	1.160	0.000%	1,505	+368.103%
2022-06-07	1.180	1.180	1.160	1.160	-7.200%	2,114	+368.103%
2022-06-06	1.240	1.250	1.240	1.250	+0.806%	1,097	+334.400%
2022-06-03	1.225	1.240	1.225	1.240	+3.333%	9,921	+337.903%
2022-06-02	1.220	1.220	1.200	1.200	-4.000%	500	+352.500%
2022-06-01	1.250	1.250	1.250	1.250	+5.932%	650	+334.400%
2022-05-31	1.180	1.180	1.180	1.180	-1.667%	614	+360.169%
2022-05-30	1.250	1.250	1.160	1.200	+4.348%	4,029	+352.500%
2022-05-27	1.165	1.170	1.150	1.150	0.000%	2,000	+372.174%
2022-05-26	1.070	1.150	1.070	1.150	-0.862%	708	+372.174%
2022-05-24	1.160	1.160	1.160	1.160	+1.754%	11,602	+368.103%
2022-05-20	1.100	1.140	1.100	1.140	+1.786%	410	+376.316%
2022-05-19	1.150	1.160	1.120	1.120	+4.673%	10,150	+384.821%
2022-05-18	1.150	1.150	1.070	1.070	-6.140%	450	+407.477%
2022-05-17	1.100	1.140	1.100	1.140	-0.870%	1,040	+376.316%
2022-05-16	1.190	1.190	1.140	1.150	+3.604%	2,573	+372.174%
2022-05-13	1.220	1.220	1.090	1.110	+3.738%	2,193	+389.189%
2022-05-12	1.070	1.170	1.050	1.070	-2.727%	3,767	+407.477%
2022-05-11	1.160	1.200	1.100	1.100	-8.333%	7,618	+393.636%
2022-05-10	1.315	1.350	1.200	1.200	-8.397%	9,743	+352.500%
2022-05-09	1.490	1.490	1.210	1.310	-9.655%	2,777	+314.504%
2022-05-06	1.520	1.520	1.440	1.450	-8.805%	1,856	+274.483%
2022-05-05	1.630	1.630	1.560	1.590	-3.049%	1,967	+241.509%
2022-05-04	1.700	1.700	1.640	1.640	-3.529%	1,200	+231.098%
2022-05-03	1.680	1.710	1.640	1.700	+4.294%	741	+219.412%
2022-05-02	1.630	1.630	1.630	1.630	-2.976%	195	+233.129%
2022-04-29	1.550	1.700	1.550	1.680	+13.514%	5,775	+223.214%
2022-04-28	1.450	1.500	1.450	1.480	+5.714%	2,118	+266.892%
2022-04-27	1.450	1.450	1.400	1.400	-4.762%	3,256	+287.857%
2022-04-26	1.530	1.530	1.470	1.470	-0.676%	2,400	+269.388%
2022-04-25	1.690	1.690	1.480	1.480	-9.756%	5,130	+266.892%
2022-04-22	1.620	1.670	1.620	1.640	+1.863%	5,454	+231.098%
2022-04-21	1.730	1.730	1.600	1.610	-6.936%	1,762	+237.267%
2022-04-20	1.870	1.870	1.710	1.730	-9.896%	8,073	+213.873%
2022-04-19	1.980	2.000	1.920	1.920	+1.587%	7,900	+182.813%
2022-04-18	2.220	2.220	1.890	1.890	-17.105%	6,437	+187.302%
2022-04-14	2.380	2.440	2.260	2.280	+1.333%	3,078	+138.158%
2022-04-13	2.290	2.290	2.250	2.250	-0.442%	473	+141.333%
2022-04-12	2.480	2.480	2.250	2.260	-2.586%	6,000	+140.265%
2022-04-11	2.460	2.460	2.300	2.320	-7.937%	3,481	+134.052%
2022-04-08	2.525	2.525	2.520	2.520	+0.800%	9,590	+115.476%
2022-04-07	2.750	2.800	2.500	2.500	-9.091%	6,470	+117.200%
2022-04-06	2.700	2.750	2.640	2.750	+5.364%	7,258	+97.455%
2022-04-05	2.450	2.610	2.435	2.610	+12.017%	9,905	+108.046%
2022-04-04	2.330	2.330	2.330	2.330	+1.304%	388	+133.047%
2022-04-01	2.430	2.430	2.300	2.300	-0.862%	5,921	+136.087%
2022-03-31	2.400	2.480	2.320	2.320	-2.929%	12,598	+134.052%
2022-03-30	2.380	2.390	2.370	2.390	+1.919%	3,783	+127.197%
2022-03-29	2.380	2.380	2.280	2.345	-2.292%	14,845	+131.557%
2022-03-28	2.385	2.400	2.385	2.400	+1.266%	10,203	+126.250%
2022-03-25	2.490	2.490	2.360	2.370	0.000%	2,234	+129.114%
2022-03-24	2.240	2.370	2.240	2.370	+4.867%	2,108	+129.114%
2022-03-23	2.380	2.390	2.200	2.260	-3.419%	11,985	+140.265%
2022-03-22	2.300	2.360	2.295	2.340	+8.837%	14,156	+132.051%
2022-03-21	2.370	2.390	2.130	2.150	-7.725%	7,807	+152.558%
2022-03-18	2.610	2.610	2.280	2.330	-4.898%	34,950	+133.047%
2022-03-17	2.210	2.450	2.210	2.450	+11.364%	9,255	+121.633%
2022-03-16	2.140	2.280	2.140	2.200	+3.286%	11,597	+146.818%
2022-03-15	2.150	2.300	2.130	2.130	-2.294%	35,068	+154.930%
2022-03-14	2.300	2.300	2.150	2.180	-10.288%	6,783	+149.083%
2022-03-11	2.650	2.650	2.430	2.430	-6.538%	10,270	+123.457%
2022-03-10	2.800	2.800	2.600	2.600	-7.143%	8,563	+108.846%
2022-03-09	3.000	3.000	2.720	2.800	-5.724%	21,423	+93.929%
2022-03-08	3.010	3.010	2.940	2.970	-1.000%	2,388	+82.828%
2022-03-07	2.830	3.100	2.830	3.000	-0.662%	23,707	+81.000%
2022-03-04	3.170	3.200	3.000	3.020	-8.485%	14,276	+79.801%
2022-03-03	3.350	3.520	3.300	3.300	0.000%	725	+64.545%
2022-03-01	3.230	3.300	3.230	3.300	-0.602%	21,310	+64.545%
2022-02-28	3.320	3.320	3.170	3.320	+3.750%	1,130	+63.554%
2022-02-24	3.250	3.260	3.100	3.200	-5.882%	2,837	+69.688%
2022-02-23	3.500	3.500	3.400	3.400	-2.857%	2,440	+59.706%
2022-02-22	3.600	3.600	3.500	3.500	-4.632%	5,455	+55.143%
2022-02-18	3.610	3.670	3.600	3.670	-0.811%	10,036	+47.956%
2022-02-17	3.990	3.990	3.600	3.700	-5.128%	7,529	+46.757%
2022-02-16	3.910	3.910	3.850	3.900	-5.797%	11,253	+39.231%
2022-02-15	3.730	4.140	3.730	4.140	+6.154%	5,220	+31.159%
2022-02-14	3.990	3.990	3.670	3.900	+1.036%	6,166	+39.231%
2022-02-11	3.850	3.880	3.850	3.860	-3.500%	920	+40.674%
2022-02-10	3.960	4.060	3.880	4.000	0.000%	24,760	+35.750%
2022-02-09	4.000	4.250	4.000	4.000	+1.266%	17,323	+35.750%
2022-02-08	3.940	3.950	3.900	3.950	+3.947%	6,419	+37.468%
2022-02-07	3.800	3.810	3.800	3.800	0.000%	9,485	+42.895%
2022-02-04	3.750	3.800	3.750	3.800	+4.396%	9,101	+42.895%
2022-02-03	3.580	3.900	3.560	3.640	-8.312%	24,451	+49.176%
2022-02-02	4.080	4.130	3.770	3.970	0.000%	31,097	+36.776%
2022-02-01	3.750	3.970	3.750	3.970	+4.474%	26,865	+36.776%
2022-01-31	3.490	3.850	3.480	3.800	+16.923%	22,933	+42.895%
2022-01-28	3.200	3.300	3.180	3.250	-0.915%	7,999	+67.077%
2022-01-27	3.540	3.550	3.220	3.280	-7.606%	12,195	+65.549%
2022-01-26	3.400	3.560	3.400	3.550	0.000%	18,602	+52.958%
2022-01-25	3.340	3.550	3.150	3.550	+9.568%	13,230	+52.958%
2022-01-24	3.130	3.250	2.790	3.240	+4.180%	17,197	+67.593%
2022-01-21	3.400	3.400	3.020	3.110	-10.632%	15,468	+74.598%
2022-01-20	3.550	3.580	3.480	3.480	+0.870%	5,504	+56.034%
2022-01-19	3.700	3.700	3.400	3.450	-2.266%	5,140	+57.391%
2022-01-18	3.750	3.750	3.500	3.530	-9.487%	27,616	+53.824%
2022-01-17	3.900	3.900	3.900	3.900	+0.515%	237	+39.231%
2022-01-14	3.890	4.000	3.650	3.880	-5.134%	24,271	+39.948%
2022-01-13	4.000	4.120	3.890	4.090	+1.995%	41,177	+32.763%
2022-01-12	4.060	4.070	3.830	4.010	+1.519%	23,581	+35.411%
2022-01-11	3.460	3.950	3.410	3.950	+15.497%	9,972	+37.468%
2022-01-10	3.820	3.820	3.400	3.420	-9.763%	12,753	+58.772%
2022-01-07	3.470	3.840	3.450	3.790	+9.222%	19,345	+43.272%
2022-01-06	3.490	3.490	3.240	3.470	-3.343%	12,214	+56.484%
2022-01-05	3.820	3.910	3.550	3.590	-6.753%	28,153	+51.253%
2022-01-04	3.840	3.930	3.750	3.850	0.000%	9,723	+41.039%
2021-12-31	3.990	4.100	3.790	3.850	-7.005%	17,726	+41.039%
2021-12-30	4.020	4.190	3.920	4.140	+2.222%	10,576	+31.159%
2021-12-29	4.150	4.150	3.850	4.050	-1.460%	14,552	+34.074%
2021-12-24	4.100	4.110	4.100	4.110	-1.675%	702	+32.117%
2021-12-23	4.130	4.250	4.040	4.180	-1.415%	7,319	+29.904%
2021-12-22	4.040	4.300	4.000	4.240	+3.415%	8,358	+28.066%
2021-12-21	3.860	4.100	3.860	4.100	+2.500%	9,846	+32.439%
2021-12-20	4.030	4.060	3.990	4.000	-4.535%	9,105	+35.750%
2021-12-17	3.990	4.190	3.990	4.190	+7.161%	12,310	+29.594%
2021-12-16	3.710	4.140	3.710	3.910	+3.714%	5,984	+38.875%
2021-12-15	3.680	3.770	3.620	3.770	+2.446%	4,631	+44.032%
2021-12-14	3.760	3.840	3.670	3.680	-4.910%	8,336	+47.554%
2021-12-13	3.930	3.960	3.740	3.870	+0.519%	4,454	+40.310%
2021-12-10	4.080	4.080	3.850	3.850	-5.868%	11,796	+41.039%
2021-12-09	4.270	4.270	4.060	4.090	-4.439%	3,926	+32.763%
2021-12-08	4.150	4.280	4.150	4.280	+0.234%	1,132	+26.869%
2021-12-07	4.430	4.470	4.200	4.270	-3.394%	3,229	+27.166%
2021-12-06	4.560	4.560	4.230	4.420	-21.212%	11,684	+22.851%
2021-12-02	4.970	5.620	4.850	5.610	+10.216%	47,261	-3.209%
2021-12-01	4.960	5.090	4.780	5.090	+3.245%	27,564	+6.680%
2021-11-30	4.810	5.000	4.510	4.930	+3.789%	33,900	+10.142%
2021-11-29	4.120	4.790	4.120	4.750	+10.723%	14,797	+14.316%
2021-11-26	4.390	4.510	4.000	4.290	-9.684%	27,585	+26.573%
2021-11-25	4.930	5.000	4.650	4.750	-0.419%	6,064	+14.316%
2021-11-24	4.750	5.380	4.440	4.770	+17.199%	75,782	+13.836%
2021-11-23	3.960	4.360	3.810	4.070	+1.750%	10,478	+33.415%
2021-11-22	4.010	4.010	3.850	4.000	+2.041%	49,733	+35.750%
2021-11-19	3.910	3.940	3.900	3.920	+0.513%	1,600	+38.520%
2021-11-18	4.030	4.030	3.850	3.900	-5.569%	21,491	+39.231%
2021-11-17	4.150	4.210	4.020	4.130	-1.196%	23,969	+31.477%
2021-11-16	4.250	4.260	4.050	4.180	-3.908%	20,421	+29.904%
2021-11-15	4.450	4.450	4.320	4.350	-3.333%	6,927	+24.828%
2021-11-12	4.700	4.700	4.350	4.500	-2.808%	20,012	+20.667%
2021-11-11	4.540	4.630	4.490	4.630	+1.758%	4,501	+17.279%
2021-11-10	4.800	4.800	4.450	4.550	-5.797%	13,319	+19.341%
2021-11-09	4.760	4.930	4.720	4.830	-2.227%	11,009	+12.422%
2021-11-08	4.750	4.940	4.620	4.940	+5.782%	9,045	+9.919%
2021-11-05	4.700	4.700	4.560	4.670	-0.849%	7,041	+16.274%
2021-11-04	4.770	4.790	4.650	4.710	-2.282%	8,083	+15.287%
2021-11-03	4.970	5.040	4.700	4.820	-2.626%	16,536	+12.656%
2021-11-02	4.970	4.970	4.840	4.950	+0.610%	12,571	+9.697%
2021-11-01	4.770	5.150	4.770	4.920	-1.205%	6,244	+10.366%
2021-10-29	4.820	4.980	4.720	4.980	+0.403%	19,513	+9.036%
2021-10-28	4.490	5.250	4.490	4.960	+5.532%	19,946	+9.476%
2021-10-27	4.790	4.850	4.500	4.700	-3.885%	26,628	+15.532%
2021-10-26	4.910	4.970	4.740	4.890	+3.822%	9,671	+11.043%
2021-10-25	5.240	5.240	4.680	4.710	-3.878%	16,910	+15.287%
2021-10-22	5.150	5.280	4.900	4.900	-2.584%	25,382	+10.816%
2021-10-21	5.470	5.620	4.980	5.030	-10.816%	17,355	+7.952%
2021-10-20	5.660	5.700	5.410	5.640	-0.353%	29,003	-3.723%
2021-10-19	5.000	5.660	5.000	5.660	+10.763%	3,808	-4.064%
2021-10-18	5.590	5.590	5.070	5.110	-3.585%	5,054	+6.262%
2021-10-15	5.350	5.380	5.100	5.300	-2.930%	9,844	+2.453%
2021-10-14	5.700	5.700	5.160	5.460	-1.799%	24,383	-0.549%
2021-10-13	5.820	5.980	5.550	5.560	-4.467%	8,993	-2.338%
2021-10-12	5.550	5.930	5.550	5.820	+3.009%	17,065	-6.701%
2021-10-08	5.420	5.740	5.180	5.650	+2.914%	21,971	-3.894%
2021-10-07	5.520	5.680	5.410	5.490	-1.259%	13,455	-1.093%
2021-10-06	5.820	5.820	5.380	5.560	-5.119%	18,400	-2.338%
2021-10-05	5.440	5.930	5.180	5.860	+8.519%	50,305	-7.338%
2021-10-04	5.360	5.590	4.830	5.400	+5.263%	35,524	+0.556%
2021-10-01	5.360	5.360	4.950	5.130	-1.346%	27,915	+5.848%
2021-09-30	4.960	5.230	4.900	5.200	+5.477%	18,436	+4.423%
2021-09-29	5.210	5.290	4.800	4.930	-5.736%	44,671	+10.142%

.dark-mode .vV2TRh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vV2TRh{ color: #333333; background-color: white; border: 2px solid #333333; }GAMEGAMESQUARE HOLDINGS INCstock CVE

GAME
GAMESQUARE HOLDINGS INC
stock CVE