GameOn Entertainment Technologies Inc. (GMETF)
OTCMKTS · Delayed Price · Currency is USD
0.0160
+0.0090 (128.57%)
Jul 16, 2025, 10:01 AM EDT
GMETF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -56.25% | 2,024 |
| Jul 14, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 39.13% | 54,020 |
| Jul 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 15.00% | 15,000 |
| Jul 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| Jul 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -9.09% | 13,011 |
| Jul 8, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.33% | 7,014 |
| Jul 7, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 1.69% | 121,495 |
| Jul 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | 9.26% | 3,000 |
| Jul 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 8.00% | 6,000 |
| Jul 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -28.57% | 27,000 |
| Jun 30, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 14,022 |
| Jun 27, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 5.26% | 137,156 |
| Jun 26, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 23.15% | 9,028 |
| Jun 25, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -30.81% | 24,523 |
| Jun 24, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 11.50% | 4,600 |
| Jun 23, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 60.92% | 209,266 |
| Jun 20, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 31.82% | 2,161 |
| Jun 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.21% | 29,000 |
| Jun 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 19.83% | 1,000 |
| Jun 16, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -25.00% | 60,006 |
| Jun 13, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.98% | 4,200 |
| Jun 12, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -7.92% | 32,724 |
| Jun 11, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 13.48% | 124,295 |
| Jun 10, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | 10,014 |
| Jun 9, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 78.00% | 100,908 |
| Jun 6, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -61.54% | 33,024 |
| Jun 5, 2025 | 0.01 | 0.03 | 0.01 | 0.01 | 0.01 | -14.47% | 16,696 |
| Jun 4, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 16.48% | 10,064 |
| Jun 3, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -38.15% | 10,008 |
| Jun 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -1.86% | 20,201 |
| May 30, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 79.17% | 41,655 |
| May 29, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 65.52% | 30,000 |
| May 28, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 190.00% | 16,062 |
| May 27, 2025 | 0.02 | 0.02 | 0.00 | 0.00 | 0.00 | -43.18% | 114,000 |
| May 23, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 76.00% | 23,008 |
| May 22, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 101,000 |
| May 21, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 13.64% | 100,000 |
| May 20, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -35.29% | 281,000 |
| May 19, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 1,000 |
| May 16, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -26.09% | 20,000 |
| May 15, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 10,023 |
| May 14, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 35.29% | 10,000 |
| May 13, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -2.86% | 5,022 |
| May 12, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | 59.09% | 10,109 |
| May 9, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - | 30,469 |
| May 8, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -33.33% | 39,620 |
| May 7, 2025 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | -5.71% | 45,194 |
| May 6, 2025 | 0.00 | 0.01 | 0.00 | 0.00 | 0.00 | -41.67% | 37,572 |
| May 5, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | - | - |
| May 2, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -11.76% | 10,123 |