GameOn Entertainment Technologies Inc. (CSE:GET)
Canada · Delayed Price · Currency is CAD 0.0150
0.00 (0.00%)
Inactive · Last trade price on Dec 6, 2024
CSE:GET Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 115,387 |
| Dec 5, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 115,387 |
| Dec 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 5,117 |
| Dec 3, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 2,000 |
| Dec 2, 2024 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | - | 138,002 |
| Nov 27, 2024 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -33.33% | 100,000 |
| Nov 26, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 74,709 |
| Nov 25, 2024 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | - | 224,000 |
| Nov 22, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 11,005 |
| Nov 21, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 50.00% | 9,083 |
| Nov 20, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | - | 86,000 |
| Nov 19, 2024 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -33.33% | 163,834 |
| Nov 15, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 244,020 |
| Nov 14, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 8,031 |
| Nov 13, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 157,162 |
| Nov 12, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 963,274 |
| Nov 11, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 124,278 |
| Nov 6, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 3,510 |
| Nov 5, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -25.00% | 9,129 |
| Nov 4, 2024 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 265,500 |
| Nov 1, 2024 | 0.03 | 0.03 | 0.02 | 0.02 | 0.02 | - | 951,658 |
| Oct 31, 2024 | 0.04 | 0.04 | 0.02 | 0.02 | 0.02 | -42.86% | 1,277,705 |
| Oct 30, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 39,200 |
| Oct 29, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | 9,000 |
| Oct 28, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 224,292 |
| Oct 25, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -10.00% | 32,729 |
| Oct 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 69,190 |
| Oct 22, 2024 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -21.43% | 43,250 |
| Oct 21, 2024 | 0.07 | 0.09 | 0.07 | 0.07 | 0.07 | 16.67% | 166,195 |
| Oct 18, 2024 | 0.04 | 0.06 | 0.04 | 0.06 | 0.06 | 50.00% | 196,334 |
| Oct 17, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 21,007 |
| Oct 16, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 26,000 |
| Oct 15, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | - | 9,532 |
| Oct 10, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 33.33% | 109,004 |
| Oct 9, 2024 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -14.29% | 52,100 |
| Oct 8, 2024 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 16.67% | 68,051 |
| Oct 4, 2024 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -14.29% | 10,000 |
| Oct 3, 2024 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 12,200 |
| Oct 2, 2024 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -22.22% | 194,085 |
| Sep 27, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 12.50% | 7,500 |
| Sep 25, 2024 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -20.00% | 87,010 |
| Sep 24, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 3,124 |
| Sep 23, 2024 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 1,010 |
| Sep 20, 2024 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.09% | 124,545 |
| Sep 19, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.33% | 131,859 |
| Sep 18, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 6,500 |
| Sep 17, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 8,000 |
| Sep 16, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,020 |
| Sep 13, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 28,000 |
| Sep 12, 2024 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.09% | 31,000 |