Esports Technologies Inc (EBET) Exchange: NASDAQ

Data as of July 15, 2024

$0.23 ($0.00) 2.23%

Esports Technologies Inc - Daily Information
Click for more stock information on Esports Technologies Inc.
Daily Information Data
Date July 15, 2024
Open $0.21
Previous Close $0.23
High $0.23
Low $0.21
Adjusted Open $0.21
Previous Adjusted Close $0.23
Adjusted High $0.23
Adjusted Low $0.21

About Esports Technologies Inc (EBET)

Esports Technologies is developing groundbreaking and engaging wagering products for esports fans and bettors around the world. Esports Technologies is one of the leading global providers of esports products, platforms and marketing solutions. The company operates gogawi.com, a licensed online gambling platform offering real money betting on esports events and professional sports from around the world in a secure environment. The Company is developing esports predictive gaming technologies that allow distribution to both customers and business partners.

Historical Stock Data for Esports Technologies Inc (EBET)

Date Open High Low Close Adj.Close Volume
2024-06-07 $0.21 $0.23 $0.21 $0.23 $0.23 31,520
2024-06-06 $0.24 $0.24 $0.22 $0.22 $0.22 123,062
2024-06-05 $0.22 $0.24 $0.22 $0.24 $0.24 31,049
2024-06-04 $0.23 $0.24 $0.22 $0.24 $0.24 118,644
2024-06-03 $0.25 $0.25 $0.22 $0.22 $0.22 93,762
2024-05-31 $0.17 $0.26 $0.17 $0.24 $0.24 118,818
2024-05-30 $0.19 $0.28 $0.18 $0.22 $0.22 318,458
2024-05-29 $0.19 $0.20 $0.17 $0.19 $0.19 42,552
2024-05-28 $0.18 $0.20 $0.17 $0.19 $0.19 150,431
2024-05-24 $0.21 $0.22 $0.16 $0.20 $0.20 590,169
2024-05-23 $0.23 $0.24 $0.16 $0.18 $0.18 747,162
2024-05-22 $0.21 $0.29 $0.21 $0.26 $0.26 104,764
2024-05-21 $0.23 $0.24 $0.21 $0.21 $0.21 126,704
2024-05-20 $0.22 $0.26 $0.22 $0.24 $0.24 50,581
2024-05-17 $0.24 $0.27 $0.21 $0.25 $0.25 44,845
2024-05-16 $0.22 $0.25 $0.19 $0.24 $0.24 141,177
2024-05-15 $0.24 $0.24 $0.19 $0.22 $0.22 80,779
2024-05-14 $0.25 $0.26 $0.22 $0.22 $0.22 54,767
2024-05-13 $0.25 $0.27 $0.25 $0.25 $0.25 37,930
2024-05-10 $0.26 $0.27 $0.25 $0.25 $0.25 44,057
2024-05-09 $0.24 $0.25 $0.24 $0.25 $0.25 37,559
2024-05-08 $0.24 $0.25 $0.24 $0.25 $0.25 38,602
2024-05-07 $0.24 $0.24 $0.21 $0.24 $0.24 46,797
2024-05-06 $0.23 $0.26 $0.18 $0.24 $0.24 226,002
2024-05-03 $0.28 $0.28 $0.23 $0.26 $0.26 121,019
2024-05-02 $0.27 $0.28 $0.26 $0.28 $0.28 75,847
2024-05-01 $0.25 $0.28 $0.25 $0.26 $0.26 34,347
2024-04-30 $0.25 $0.28 $0.24 $0.28 $0.28 41,084
2024-04-29 $0.27 $0.29 $0.24 $0.29 $0.29 45,245
2024-04-26 $0.26 $0.27 $0.23 $0.27 $0.27 50,575
2024-04-25 $0.26 $0.28 $0.24 $0.27 $0.27 92,112
2024-04-24 $0.28 $0.28 $0.23 $0.26 $0.26 30,617
2024-04-23 $0.24 $0.28 $0.23 $0.25 $0.25 36,707
2024-04-22 $0.20 $0.29 $0.20 $0.24 $0.24 187,434
2024-04-19 $0.18 $0.22 $0.17 $0.20 $0.20 136,389
2024-04-18 $0.28 $0.29 $0.16 $0.18 $0.18 353,893
2024-04-17 $0.25 $0.29 $0.24 $0.26 $0.26 140,443
2024-04-16 $0.25 $0.29 $0.24 $0.25 $0.25 18,182
2024-04-15 $0.22 $0.33 $0.22 $0.25 $0.25 100,183
2024-04-12 $0.25 $0.25 $0.22 $0.24 $0.24 24,292
2024-04-11 $0.25 $0.25 $0.21 $0.24 $0.24 94,516
2024-04-10 $0.22 $0.25 $0.22 $0.24 $0.24 12,341
2024-04-09 $0.34 $0.35 $0.22 $0.33 $0.33 271,526
2024-04-08 $0.22 $0.40 $0.21 $0.27 $0.27 169,103
2024-04-05 $0.20 $0.29 $0.19 $0.27 $0.27 169,103
2024-04-04 $0.17 $0.22 $0.17 $0.17 $0.17 28,558
2024-04-03 $0.15 $0.18 $0.15 $0.17 $0.17 28,558
2024-04-02 $0.14 $0.18 $0.14 $0.17 $0.17 105,168
2024-04-01 $0.15 $0.18 $0.14 $0.17 $0.17 32,523
2024-03-28 $0.15 $0.18 $0.15 $0.17 $0.17 32,523
2024-03-27 $0.17 $0.18 $0.15 $0.18 $0.18 65,208
2024-03-26 $0.16 $0.18 $0.15 $0.18 $0.18 29,189
2024-03-25 $0.16 $0.18 $0.15 $0.18 $0.18 25,748
2024-03-22 $0.16 $0.20 $0.15 $0.17 $0.17 126,492
2024-03-21 $0.17 $0.18 $0.16 $0.17 $0.17 26,794
2024-03-20 $0.18 $0.19 $0.17 $0.17 $0.17 66,297
2024-03-19 $0.19 $0.21 $0.18 $0.18 $0.18 82,785
2024-03-18 $0.19 $0.21 $0.18 $0.21 $0.21 46,949
2024-03-15 $0.20 $0.21 $0.18 $0.19 $0.19 80,886
2024-03-14 $0.20 $0.22 $0.20 $0.21 $0.21 383,097
2024-03-13 $0.22 $0.23 $0.13 $0.23 $0.23 47,723
2024-03-12 $0.26 $0.26 $0.23 $0.24 $0.24 30,710
2024-03-11 $0.25 $0.26 $0.24 $0.24 $0.24 30,710
2024-03-08 $0.26 $0.28 $0.24 $0.25 $0.25 31,431
2024-03-07 $0.27 $0.28 $0.26 $0.26 $0.26 23,846
2024-03-06 $0.30 $0.31 $0.27 $0.28 $0.28 38,534
2024-03-05 $0.28 $0.31 $0.27 $0.29 $0.29 98,679
2024-03-04 $0.27 $0.32 $0.27 $0.31 $0.31 86,626
2024-03-01 $0.25 $0.31 $0.25 $0.31 $0.31 120,536
2024-02-29 $0.25 $0.31 $0.23 $0.26 $0.26 240,035
2024-02-28 $0.25 $0.26 $0.24 $0.26 $0.26 90,777
2024-02-27 $0.24 $0.29 $0.24 $0.25 $0.25 62,664
2024-02-26 $0.20 $0.27 $0.20 $0.24 $0.24 148,451
2024-02-23 $0.28 $0.29 $0.26 $0.26 $0.26 80,904
2024-02-22 $0.31 $0.31 $0.26 $0.28 $0.28 57,361
2024-02-21 $0.29 $0.33 $0.27 $0.27 $0.27 108,611
2024-02-20 $0.29 $0.34 $0.29 $0.33 $0.33 77,094
2024-02-16 $0.30 $0.32 $0.20 $0.29 $0.29 187,346
2024-02-15 $0.33 $0.37 $0.23 $0.30 $0.30 338,688
2024-02-14 $0.34 $0.36 $0.33 $0.34 $0.34 84,565
2024-02-13 $0.31 $0.35 $0.31 $0.34 $0.34 45,191
2024-02-12 $0.33 $0.38 $0.30 $0.32 $0.32 298,379
2024-02-09 $0.32 $0.36 $0.28 $0.36 $0.36 218,131
2024-02-08 $0.32 $0.37 $0.31 $0.33 $0.33 180,923
2024-02-07 $0.28 $0.40 $0.25 $0.32 $0.32 225,391
2024-02-06 $0.26 $0.33 $0.25 $0.28 $0.28 82,057
2024-02-05 $0.30 $0.32 $0.24 $0.25 $0.25 167,291
2024-02-02 $0.34 $0.35 $0.24 $0.30 $0.30 206,771
2024-02-01 $0.31 $0.36 $0.31 $0.33 $0.33 180,478
2024-01-31 $0.34 $0.39 $0.31 $0.32 $0.32 335,993
2024-01-30 $0.32 $0.34 $0.29 $0.34 $0.34 184,943
2024-01-29 $0.25 $0.30 $0.24 $0.28 $0.28 260,506
2024-01-26 $0.34 $0.34 $0.20 $0.24 $0.24 635,324
2024-01-25 $0.22 $0.35 $0.22 $0.34 $0.34 909,014
2024-01-24 $0.15 $0.26 $0.15 $0.23 $0.23 542,006
2024-01-23 $0.15 $0.17 $0.15 $0.17 $0.17 330,708
2024-01-22 $0.14 $0.17 $0.14 $0.14 $0.14 338,140
2024-01-19 $0.13 $0.15 $0.12 $0.14 $0.14 161,371
2024-01-18 $0.12 $0.15 $0.12 $0.12 $0.12 134,790
2024-01-17 $0.14 $0.14 $0.11 $0.12 $0.12 113,766
2024-01-16 $0.11 $0.15 $0.11 $0.14 $0.14 146,494
2024-01-12 $0.11 $0.12 $0.11 $0.12 $0.12 101,030
2024-01-11 $0.12 $0.12 $0.11 $0.12 $0.12 165,231
2024-01-10 $0.13 $0.13 $0.12 $0.12 $0.12 30,313
2024-01-09 $0.12 $0.13 $0.12 $0.13 $0.13 111,582
2024-01-08 $0.12 $0.12 $0.12 $0.12 $0.12 146,097
2024-01-05 $0.13 $0.14 $0.12 $0.12 $0.12 270,523
2024-01-04 $0.16 $0.16 $0.13 $0.14 $0.14 124,546
2024-01-03 $0.16 $0.16 $0.12 $0.16 $0.16 625,482
2024-01-02 $0.12 $0.20 $0.12 $0.16 $0.16 117,755
2023-12-29 $0.15 $0.18 $0.11 $0.16 $0.16 345,755
2023-12-28 $0.25 $0.25 $0.10 $0.17 $0.17 1,428,069
2023-12-27 $0.06 $0.26 $0.06 $0.18 $0.18 2,890,146
2023-12-26 $0.05 $0.06 $0.05 $0.05 $0.05 239,208
2023-12-22 $0.05 $0.05 $0.05 $0.05 $0.05 83,717
2023-12-21 $0.06 $0.06 $0.05 $0.05 $0.05 224,392
2023-12-20 $0.05 $0.06 $0.05 $0.06 $0.06 222,151
2023-12-19 $0.06 $0.07 $0.05 $0.06 $0.06 165,239
2023-12-18 $0.05 $0.06 $0.05 $0.06 $0.06 134,853
2023-12-15 $0.06 $0.06 $0.05 $0.06 $0.06 285,983
2023-12-14 $0.05 $0.06 $0.05 $0.06 $0.06 170,734
2023-12-13 $0.05 $0.05 $0.04 $0.05 $0.05 214,733
2023-12-12 $0.05 $0.05 $0.04 $0.05 $0.05 376,462
2023-12-11 $0.05 $0.06 $0.04 $0.04 $0.04 747,791
2023-12-08 $0.06 $0.06 $0.05 $0.06 $0.06 163,033
2023-12-07 $0.05 $0.06 $0.05 $0.06 $0.06 157,839
2023-12-06 $0.06 $0.06 $0.05 $0.05 $0.05 309,216
2023-12-05 $0.04 $0.08 $0.04 $0.06 $0.06 2,693,621
2023-12-04 $0.06 $0.07 $0.04 $0.06 $0.06 602,724
2023-12-01 $0.08 $0.09 $0.03 $0.06 $0.06 2,551,742
2023-11-30 $0.08 $0.10 $0.08 $0.09 $0.09 161,241
2023-11-29 $0.10 $0.12 $0.08 $0.08 $0.08 1,304,249
2023-11-28 $0.12 $0.13 $0.11 $0.11 $0.11 221,011
2023-11-27 $0.12 $0.13 $0.12 $0.13 $0.13 31,272
2023-11-24 $0.12 $0.13 $0.11 $0.12 $0.12 119,283
2023-11-22 $0.11 $0.12 $0.11 $0.12 $0.12 176,324
2023-11-21 $0.12 $0.13 $0.11 $0.12 $0.12 409,988
2023-11-20 $0.13 $0.14 $0.12 $0.13 $0.13 96,105
2023-11-17 $0.13 $0.15 $0.12 $0.14 $0.14 80,254
2023-11-16 $0.12 $0.15 $0.11 $0.14 $0.14 511,777
2023-11-15 $0.12 $0.13 $0.11 $0.12 $0.12 100,888
2023-11-14 $0.12 $0.13 $0.11 $0.12 $0.12 127,152
2023-11-13 $0.12 $0.14 $0.12 $0.12 $0.12 165,461
2023-11-10 $0.15 $0.15 $0.12 $0.14 $0.14 102,174
2023-11-09 $0.13 $0.16 $0.11 $0.14 $0.14 169,118
2023-11-08 $0.15 $0.16 $0.12 $0.13 $0.13 158,425
2023-11-07 $0.15 $0.16 $0.15 $0.15 $0.15 120,245
2023-11-06 $0.12 $0.16 $0.12 $0.15 $0.15 192,280
2023-11-03 $0.12 $0.18 $0.12 $0.13 $0.13 373,321
2023-11-02 $0.12 $0.14 $0.12 $0.14 $0.14 190,106
2023-11-01 $0.12 $0.13 $0.12 $0.12 $0.12 99,665
2023-10-31 $0.12 $0.14 $0.11 $0.13 $0.13 301,893
2023-10-30 $0.13 $0.14 $0.11 $0.12 $0.12 196,876
2023-10-27 $0.11 $0.14 $0.11 $0.14 $0.14 124,473
2023-10-26 $0.12 $0.13 $0.11 $0.11 $0.11 283,498
2023-10-25 $0.13 $0.15 $0.13 $0.13 $0.13 278,356
2023-10-24 $0.17 $0.18 $0.11 $0.13 $0.13 1,365,957
2023-10-23 $0.19 $0.21 $0.15 $0.17 $0.17 370,805
2023-10-20 $0.19 $0.21 $0.19 $0.19 $0.19 261,782
2023-10-19 $0.19 $0.24 $0.19 $0.20 $0.20 489,375
2023-10-18 $0.16 $0.23 $0.16 $0.19 $0.19 1,047,701
2023-10-17 $0.15 $0.20 $0.14 $0.18 $0.18 1,173,745
2023-10-16 $0.18 $0.20 $0.15 $0.15 $0.15 2,454,604
2023-10-13 $0.22 $0.25 $0.16 $0.19 $0.19 3,556,227
2023-10-12 $0.55 $0.57 $0.49 $0.53 $0.53 8,497,575
2023-10-11 $0.53 $0.63 $0.50 $0.58 $0.58 5,001,463
2023-10-10 $0.39 $0.58 $0.38 $0.54 $0.54 21,836,434
2023-10-09 $0.49 $0.50 $0.41 $0.41 $0.41 3,685,654
2023-10-06 $0.59 $0.60 $0.50 $0.50 $0.50 4,460,887
2023-10-05 $0.64 $0.66 $0.60 $0.61 $0.61 2,651,291
2023-10-04 $0.67 $0.67 $0.60 $0.61 $0.61 3,924,151
2023-10-03 $0.75 $0.77 $0.67 $0.71 $0.71 3,796,449
2023-10-02 $0.93 $0.96 $0.67 $0.83 $0.83 7,837,220
2023-09-29 $0.05 $0.05 $0.03 $0.03 $0.95 12,817,554
2023-09-28 $0.05 $0.06 $0.05 $0.05 $1.55 2,487,696
2023-09-27 $0.06 $0.06 $0.05 $0.05 $1.61 3,383,149
2023-09-26 $0.06 $0.07 $0.05 $0.06 $1.86 4,024,086
2023-09-25 $0.06 $0.06 $0.06 $0.06 $1.70 3,758,148
2023-09-22 $0.08 $0.08 $0.06 $0.07 $2.04 5,290,570
2023-09-21 $0.07 $0.08 $0.07 $0.08 $2.28 11,697,946
2023-09-20 $0.06 $0.08 $0.06 $0.07 $1.98 16,802,136
2023-09-19 $0.05 $0.05 $0.05 $0.05 $1.59 3,668,150
2023-09-18 $0.05 $0.07 $0.05 $0.05 $1.62 11,256,188
2023-09-15 $0.04 $0.05 $0.04 $0.05 $0.05 204,949,589
2023-09-14 $0.04 $0.05 $0.04 $0.04 $0.04 113,994,361
2023-09-13 $0.04 $0.04 $0.04 $0.04 $0.04 113,525,592
2023-09-12 $0.04 $0.04 $0.04 $0.04 $0.04 69,846,342
2023-09-11 $0.04 $0.04 $0.04 $0.04 $0.04 69,781,383
2023-09-08 $0.05 $0.05 $0.04 $0.04 $0.04 101,811,045
2023-09-07 $0.04 $0.04 $0.04 $0.04 $0.04 93,520,293
2023-09-06 $0.04 $0.04 $0.04 $0.04 $0.04 48,139,686
2023-09-05 $0.05 $0.05 $0.04 $0.04 $0.04 63,625,664
2023-09-01 $0.05 $0.05 $0.04 $0.05 $0.05 66,191,440
2023-08-31 $0.04 $0.05 $0.04 $0.05 $0.05 94,253,852
2023-08-30 $0.05 $0.05 $0.04 $0.04 $0.04 120,686,443
2023-08-29 $0.04 $0.06 $0.04 $0.05 $0.05 443,987,675
2023-08-28 $0.04 $0.04 $0.04 $0.04 $0.04 131,400,224
2023-08-25 $0.05 $0.05 $0.04 $0.05 $0.05 100,914,710
2023-08-24 $0.05 $0.06 $0.05 $0.05 $0.05 131,512,837
2023-08-23 $0.05 $0.05 $0.05 $0.05 $0.05 130,416,845
2023-08-22 $0.06 $0.07 $0.04 $0.06 $0.06 201,140,558
2023-08-21 $0.08 $0.08 $0.06 $0.07 $0.07 203,567,400
2023-08-18 $0.08 $0.08 $0.07 $0.07 $0.07 327,774,442
2023-08-17 $0.08 $0.08 $0.06 $0.07 $0.07 290,200,156
2023-08-16 $0.07 $0.11 $0.06 $0.09 $0.09 1,278,214,059
2023-08-15 $0.03 $0.04 $0.03 $0.04 $0.04 176,578,773
2023-08-14 $0.04 $0.04 $0.03 $0.03 $0.03 106,112,166
2023-08-11 $0.04 $0.04 $0.04 $0.04 $0.04 89,770,549
2023-08-10 $0.04 $0.05 $0.04 $0.04 $0.04 276,220,566
2023-08-09 $0.04 $0.05 $0.04 $0.04 $0.04 456,735,102
2023-08-08 $0.03 $0.03 $0.03 $0.03 $0.03 109,712,166
2023-08-07 $0.04 $0.04 $0.03 $0.03 $0.03 108,661,170
2023-08-04 $0.05 $0.05 $0.04 $0.04 $0.04 127,868,993
2023-08-03 $0.06 $0.06 $0.05 $0.05 $0.05 93,776,422
2023-08-02 $0.07 $0.07 $0.05 $0.06 $0.06 36,378,048
2023-08-01 $0.07 $0.07 $0.06 $0.07 $0.07 18,365,679
2023-07-31 $0.09 $0.09 $0.07 $0.07 $0.07 14,072,653
2023-07-28 $0.09 $0.09 $0.08 $0.09 $0.09 875,201
2023-07-27 $0.09 $0.09 $0.08 $0.09 $0.09 3,679,470
2023-07-26 $0.10 $0.10 $0.09 $0.09 $0.09 5,158,561
2023-07-25 $0.10 $0.10 $0.09 $0.09 $0.09 761,141
2023-07-24 $0.09 $0.10 $0.09 $0.09 $0.09 1,118,478
2023-07-21 $0.10 $0.10 $0.09 $0.09 $0.09 1,988,608
2023-07-20 $0.10 $0.10 $0.09 $0.10 $0.10 1,919,701
2023-07-19 $0.09 $0.10 $0.09 $0.10 $0.10 4,089,399
2023-07-18 $0.09 $0.10 $0.09 $0.09 $0.09 2,145,168
2023-07-17 $0.11 $0.11 $0.09 $0.09 $0.09 6,259,263
2023-07-14 $0.12 $0.12 $0.11 $0.11 $0.11 3,998,085
2023-07-13 $0.12 $0.13 $0.12 $0.12 $0.12 2,979,760
2023-07-12 $0.12 $0.13 $0.12 $0.12 $0.12 2,796,683
2023-07-11 $0.12 $0.13 $0.12 $0.13 $0.13 1,515,122
2023-07-10 $0.12 $0.12 $0.12 $0.12 $0.12 1,892,899
2023-07-07 $0.13 $0.13 $0.12 $0.12 $0.12 1,784,176
2023-07-06 $0.13 $0.13 $0.12 $0.12 $0.12 2,066,846
2023-07-05 $0.12 $0.14 $0.12 $0.13 $0.13 3,296,031
2023-07-03 $0.13 $0.13 $0.12 $0.12 $0.12 589,593
2023-06-30 $0.13 $0.13 $0.12 $0.12 $0.12 1,497,921
2023-06-29 $0.13 $0.13 $0.12 $0.12 $0.12 762,470
2023-06-28 $0.14 $0.14 $0.13 $0.13 $0.13 1,041,390
2023-06-27 $0.14 $0.15 $0.13 $0.14 $0.14 1,075,446
2023-06-26 $0.13 $0.15 $0.13 $0.14 $0.14 2,004,119
2023-06-23 $0.13 $0.15 $0.13 $0.13 $0.13 2,068,584
2023-06-22 $0.15 $0.15 $0.12 $0.13 $0.13 6,506,057
2023-06-21 $0.17 $0.17 $0.14 $0.14 $0.14 5,847,331
2023-06-20 $0.31 $0.34 $0.17 $0.18 $0.18 45,001,716
2023-06-16 $0.21 $0.21 $0.19 $0.19 $0.19 593,394
2023-06-15 $0.20 $0.20 $0.19 $0.20 $0.20 337,429
2023-06-14 $0.19 $0.21 $0.19 $0.20 $0.20 222,200
2023-06-13 $0.19 $0.21 $0.19 $0.19 $0.19 295,153
2023-06-12 $0.21 $0.23 $0.19 $0.20 $0.20 351,930
2023-06-09 $0.23 $0.23 $0.21 $0.22 $0.22 172,443
2023-06-08 $0.23 $0.23 $0.21 $0.22 $0.22 224,408
2023-06-07 $0.23 $0.24 $0.20 $0.22 $0.22 738,650
2023-06-06 $0.24 $0.24 $0.23 $0.23 $0.23 109,950
2023-06-05 $0.24 $0.25 $0.23 $0.23 $0.23 171,712
2023-06-02 $0.23 $0.26 $0.22 $0.23 $0.23 402,019
2023-06-01 $0.22 $0.24 $0.21 $0.22 $0.22 192,286
2023-05-31 $0.25 $0.25 $0.22 $0.23 $0.23 315,969
2023-05-30 $0.26 $0.26 $0.23 $0.24 $0.24 253,319
2023-05-26 $0.23 $0.26 $0.22 $0.23 $0.23 461,977
2023-05-25 $0.29 $0.30 $0.23 $0.25 $0.25 122,388
2023-05-24 $0.28 $0.30 $0.26 $0.27 $0.27 155,789
2023-05-23 $0.26 $0.30 $0.25 $0.27 $0.27 842,717
2023-05-22 $0.26 $0.26 $0.24 $0.25 $0.25 179,250
2023-05-19 $0.22 $0.27 $0.22 $0.24 $0.24 184,967
2023-05-18 $0.24 $0.27 $0.23 $0.24 $0.24 263,151
2023-05-17 $0.22 $0.27 $0.21 $0.24 $0.24 287,891
2023-05-16 $0.27 $0.27 $0.21 $0.24 $0.24 571,852
2023-05-15 $0.27 $0.29 $0.27 $0.27 $0.27 277,727
2023-05-12 $0.28 $0.30 $0.26 $0.29 $0.29 224,108
2023-05-11 $0.29 $0.32 $0.29 $0.30 $0.30 129,796
2023-05-10 $0.30 $0.33 $0.30 $0.31 $0.31 139,913
2023-05-09 $0.30 $0.32 $0.30 $0.31 $0.31 222,287
2023-05-08 $0.29 $0.32 $0.29 $0.30 $0.30 607,364
2023-05-05 $0.30 $0.33 $0.30 $0.31 $0.31 206,929
2023-05-04 $0.32 $0.35 $0.31 $0.32 $0.32 204,058
2023-05-03 $0.34 $0.36 $0.31 $0.34 $0.34 321,946
2023-05-02 $0.36 $0.37 $0.34 $0.36 $0.36 251,404
2023-05-01 $0.37 $0.38 $0.35 $0.36 $0.36 163,168
2023-04-28 $0.35 $0.39 $0.35 $0.37 $0.37 175,907
2023-04-27 $0.36 $0.38 $0.35 $0.37 $0.37 97,016
2023-04-26 $0.35 $0.37 $0.35 $0.36 $0.36 103,316
2023-04-25 $0.35 $0.38 $0.35 $0.36 $0.36 133,112
2023-04-24 $0.36 $0.38 $0.35 $0.38 $0.38 125,359
2023-04-21 $0.35 $0.38 $0.35 $0.37 $0.37 178,417
2023-04-20 $0.37 $0.39 $0.36 $0.37 $0.37 274,606
2023-04-19 $0.38 $0.42 $0.37 $0.38 $0.38 312,571
2023-04-18 $0.39 $0.43 $0.37 $0.39 $0.39 475,499
2023-04-17 $0.38 $0.39 $0.36 $0.38 $0.38 355,800
2023-04-14 $0.39 $0.45 $0.38 $0.39 $0.39 811,980
2023-04-13 $0.35 $0.41 $0.35 $0.39 $0.39 747,225
2023-04-12 $0.36 $0.39 $0.35 $0.36 $0.36 54,637
2023-04-11 $0.34 $0.40 $0.34 $0.36 $0.36 290,769
2023-04-10 $0.37 $0.38 $0.36 $0.36 $0.36 233,511
2023-04-06 $0.38 $0.41 $0.37 $0.38 $0.38 512,550
2023-04-05 $0.37 $0.42 $0.37 $0.39 $0.39 141,592
2023-04-04 $0.38 $0.43 $0.38 $0.38 $0.38 109,029
2023-04-03 $0.40 $0.42 $0.39 $0.40 $0.40 143,481
2023-03-31 $0.40 $0.44 $0.40 $0.41 $0.41 84,516
2023-03-30 $0.37 $0.45 $0.37 $0.40 $0.40 475,169
2023-03-29 $0.38 $0.41 $0.36 $0.39 $0.39 73,909
2023-03-28 $0.39 $0.42 $0.38 $0.38 $0.38 130,071
2023-03-27 $0.38 $0.41 $0.37 $0.40 $0.40 290,872
2023-03-24 $0.37 $0.41 $0.36 $0.39 $0.39 231,849
2023-03-23 $0.37 $0.41 $0.35 $0.39 $0.39 182,569
2023-03-22 $0.36 $0.39 $0.35 $0.38 $0.38 314,524
2023-03-21 $0.36 $0.37 $0.36 $0.36 $0.36 182,815
2023-03-20 $0.37 $0.38 $0.33 $0.36 $0.36 280,909
2023-03-17 $0.40 $0.41 $0.37 $0.37 $0.37 224,654
2023-03-16 $0.39 $0.41 $0.38 $0.40 $0.40 122,737
2023-03-15 $0.39 $0.43 $0.39 $0.39 $0.39 327,079
2023-03-14 $0.42 $0.45 $0.42 $0.42 $0.42 307,186
2023-03-13 $0.41 $0.42 $0.39 $0.42 $0.42 413,601
2023-03-10 $0.45 $0.45 $0.40 $0.41 $0.41 529,072
2023-03-09 $0.48 $0.48 $0.43 $0.47 $0.47 424,802
2023-03-08 $0.47 $0.48 $0.45 $0.46 $0.46 379,465
2023-03-07 $0.51 $0.51 $0.48 $0.49 $0.49 426,289
2023-03-06 $0.51 $0.53 $0.50 $0.51 $0.51 401,502
2023-03-03 $0.49 $0.55 $0.48 $0.53 $0.53 890,323
2023-03-02 $0.51 $0.51 $0.48 $0.50 $0.50 329,002
2023-03-01 $0.52 $0.54 $0.49 $0.51 $0.51 437,629
2023-02-28 $0.51 $0.53 $0.50 $0.52 $0.52 244,696
2023-02-27 $0.51 $0.52 $0.50 $0.51 $0.51 404,602
2023-02-24 $0.51 $0.53 $0.49 $0.52 $0.52 566,085
2023-02-23 $0.54 $0.56 $0.51 $0.51 $0.51 504,478
2023-02-22 $0.53 $0.57 $0.48 $0.57 $0.57 1,289,640
2023-02-21 $0.55 $0.58 $0.54 $0.56 $0.56 1,550,138
2023-02-17 $0.61 $0.77 $0.55 $0.59 $0.59 15,422,303
2023-02-16 $0.57 $0.57 $0.48 $0.53 $0.53 1,563,816
2023-02-15 $0.58 $0.60 $0.54 $0.57 $0.57 1,648,052
2023-02-14 $0.62 $0.65 $0.56 $0.60 $0.60 1,636,037
2023-02-13 $0.73 $0.75 $0.59 $0.64 $0.64 12,534,134
2023-02-10 $0.60 $0.61 $0.57 $0.59 $0.59 1,607,226
2023-02-09 $0.69 $0.70 $0.60 $0.61 $0.61 1,274,239
2023-02-08 $0.70 $0.74 $0.62 $0.67 $0.67 1,640,610
2023-02-07 $0.74 $0.76 $0.68 $0.74 $0.74 1,392,520
2023-02-06 $0.79 $0.80 $0.71 $0.72 $0.72 1,996,052
2023-02-03 $0.90 $0.90 $0.77 $0.79 $0.79 3,655,001
2023-02-02 $1.00 $1.01 $0.83 $0.93 $0.93 15,718,618
2023-02-01 $1.41 $2.66 $1.22 $1.36 $1.36 101,723,588
2023-01-31 $0.78 $0.97 $0.69 $0.95 $0.95 1,227,897
2023-01-30 $0.73 $0.79 $0.70 $0.76 $0.76 181,621
2023-01-27 $0.69 $0.73 $0.64 $0.70 $0.70 59,247
2023-01-26 $0.65 $0.80 $0.65 $0.70 $0.70 101,202
2023-01-25 $0.73 $0.73 $0.64 $0.69 $0.69 80,046
2023-01-24 $0.61 $0.70 $0.59 $0.69 $0.69 170,584
2023-01-23 $0.60 $0.65 $0.56 $0.61 $0.61 110,874
2023-01-20 $0.58 $0.60 $0.57 $0.60 $0.60 56,323
2023-01-19 $0.60 $0.62 $0.56 $0.60 $0.60 81,275
2023-01-18 $0.61 $0.65 $0.60 $0.62 $0.62 90,225
2023-01-17 $0.65 $0.66 $0.55 $0.62 $0.62 86,658
2023-01-13 $0.51 $0.59 $0.50 $0.58 $0.58 124,207
2023-01-12 $0.53 $0.55 $0.50 $0.54 $0.54 74,382
2023-01-11 $0.55 $0.55 $0.50 $0.53 $0.53 74,509
2023-01-10 $0.51 $0.58 $0.51 $0.56 $0.56 102,383
2023-01-09 $0.55 $0.61 $0.50 $0.55 $0.55 70,270
2023-01-06 $0.51 $0.58 $0.48 $0.52 $0.52 58,998
2023-01-05 $0.53 $0.58 $0.50 $0.53 $0.53 48,194
2023-01-04 $0.55 $0.58 $0.50 $0.56 $0.56 37,860
2023-01-03 $0.61 $0.61 $0.51 $0.56 $0.56 92,019
2022-12-30 $0.45 $0.77 $0.44 $0.63 $0.63 199,897
2022-12-29 $0.53 $0.57 $0.48 $0.52 $0.52 34,335
2022-12-28 $0.52 $0.56 $0.50 $0.53 $0.53 95,066
2022-12-27 $0.50 $0.56 $0.46 $0.54 $0.54 57,894
2022-12-23 $0.49 $0.50 $0.47 $0.50 $0.50 40,863
2022-12-22 $0.51 $0.54 $0.49 $0.49 $0.49 57,350
2022-12-21 $0.42 $0.56 $0.42 $0.52 $0.52 191,212
2022-12-20 $0.46 $0.48 $0.41 $0.45 $0.45 97,095
2022-12-19 $0.55 $0.55 $0.45 $0.45 $0.45 62,115
2022-12-16 $0.59 $0.59 $0.51 $0.55 $0.55 43,507
2022-12-15 $0.55 $0.60 $0.50 $0.57 $0.57 81,092
2022-12-14 $0.58 $0.59 $0.50 $0.55 $0.55 108,820
2022-12-13 $0.61 $0.64 $0.55 $0.57 $0.57 39,744
2022-12-12 $0.63 $0.68 $0.57 $0.61 $0.61 94,581
2022-12-09 $0.72 $0.73 $0.63 $0.64 $0.64 164,269
2022-12-08 $0.50 $0.80 $0.42 $0.72 $0.72 1,835,181
2022-12-07 $0.60 $0.60 $0.53 $0.53 $0.53 33,391
2022-12-06 $0.61 $0.64 $0.55 $0.56 $0.56 31,426
2022-12-05 $0.62 $0.62 $0.56 $0.59 $0.59 62,537
2022-12-02 $0.64 $0.66 $0.61 $0.62 $0.62 88,881
2022-12-01 $0.71 $0.71 $0.63 $0.65 $0.65 93,176
2022-11-30 $0.68 $0.72 $0.62 $0.66 $0.66 79,710
2022-11-29 $0.79 $0.79 $0.60 $0.68 $0.68 118,845
2022-11-28 $0.73 $0.73 $0.63 $0.67 $0.67 52,411
2022-11-25 $0.71 $0.74 $0.66 $0.68 $0.68 20,864
2022-11-23 $0.71 $0.79 $0.70 $0.70 $0.70 88,516
2022-11-22 $0.75 $0.83 $0.71 $0.75 $0.75 91,065
2022-11-21 $0.85 $0.85 $0.72 $0.75 $0.75 26,639
2022-11-18 $0.84 $0.84 $0.76 $0.81 $0.81 76,110
2022-11-17 $0.79 $0.87 $0.78 $0.80 $0.80 41,746
2022-11-16 $0.91 $0.91 $0.80 $0.85 $0.85 28,103
2022-11-15 $0.85 $0.94 $0.82 $0.91 $0.91 77,380
2022-11-14 $0.89 $0.89 $0.75 $0.84 $0.84 42,785
2022-11-11 $0.79 $0.94 $0.79 $0.89 $0.89 56,568
2022-11-10 $0.82 $0.84 $0.72 $0.80 $0.80 113,158
2022-11-09 $0.83 $0.84 $0.79 $0.80 $0.80 36,854
2022-11-08 $0.83 $0.89 $0.78 $0.83 $0.83 45,593
2022-11-07 $0.87 $0.91 $0.82 $0.89 $0.89 48,949
2022-11-04 $0.90 $0.97 $0.80 $0.83 $0.83 107,344
2022-11-03 $0.95 $0.98 $0.90 $0.94 $0.94 28,818
2022-11-02 $0.98 $1.05 $0.90 $0.96 $0.96 77,827
2022-11-01 $0.94 $1.00 $0.93 $0.95 $0.95 69,765
2022-10-31 $0.92 $0.98 $0.89 $0.94 $0.94 83,015
2022-10-28 $0.99 $0.99 $0.91 $0.94 $0.94 87,446
2022-10-27 $0.96 $1.00 $0.89 $0.99 $0.99 118,213
2022-10-26 $0.80 $1.14 $0.80 $0.95 $0.95 258,762
2022-10-25 $0.79 $0.82 $0.77 $0.82 $0.82 78,385
2022-10-24 $0.81 $0.84 $0.77 $0.79 $0.79 34,817
2022-10-21 $0.82 $0.83 $0.80 $0.80 $0.80 57,945
2022-10-20 $0.80 $0.85 $0.80 $0.83 $0.83 42,729
2022-10-19 $0.85 $0.86 $0.80 $0.82 $0.82 96,142
2022-10-18 $0.85 $0.88 $0.83 $0.86 $0.86 72,920
2022-10-17 $0.86 $0.88 $0.83 $0.87 $0.87 56,468
2022-10-14 $0.85 $0.86 $0.82 $0.85 $0.85 51,768
2022-10-13 $0.83 $0.85 $0.80 $0.85 $0.85 107,159
2022-10-12 $0.90 $0.95 $0.87 $0.88 $0.88 117,292
2022-10-11 $0.92 $0.96 $0.90 $0.92 $0.92 50,910
2022-10-10 $1.01 $1.01 $0.95 $0.96 $0.96 39,453
2022-10-07 $1.11 $1.13 $1.00 $1.01 $1.01 137,480
2022-10-06 $1.22 $1.25 $1.11 $1.12 $1.12 90,988
2022-10-05 $1.21 $1.29 $1.17 $1.18 $1.18 64,409
2022-10-04 $1.26 $1.29 $1.21 $1.26 $1.26 56,123
2022-10-03 $1.23 $1.26 $1.19 $1.21 $1.21 45,000
2022-09-30 $1.24 $1.30 $1.20 $1.22 $1.22 40,653
2022-09-29 $1.24 $1.29 $1.22 $1.24 $1.24 37,236
2022-09-28 $1.23 $1.30 $1.22 $1.26 $1.26 59,893
2022-09-27 $1.26 $1.35 $1.22 $1.24 $1.24 89,061
2022-09-26 $1.25 $1.40 $1.23 $1.25 $1.25 97,808
2022-09-23 $1.40 $1.60 $1.23 $1.32 $1.32 534,570
2022-09-22 $1.52 $1.52 $1.39 $1.43 $1.43 100,175
2022-09-21 $1.63 $1.77 $1.46 $1.48 $1.48 213,569
2022-09-20 $1.70 $1.72 $1.57 $1.61 $1.61 78,924
2022-09-19 $1.67 $1.78 $1.57 $1.65 $1.65 259,128
2022-09-16 $1.85 $1.97 $1.75 $1.75 $1.75 250,675
2022-09-15 $1.90 $2.03 $1.88 $1.89 $1.89 166,462
2022-09-14 $1.95 $1.96 $1.84 $1.87 $1.87 80,727
2022-09-13 $2.08 $2.10 $1.95 $1.96 $1.96 82,012
2022-09-12 $2.10 $2.15 $2.05 $2.13 $2.13 190,254
2022-09-09 $2.11 $2.18 $1.96 $2.10 $2.10 96,272
2022-09-08 $2.00 $2.10 $1.92 $2.08 $2.08 67,346
2022-09-07 $1.89 $2.15 $1.89 $2.09 $2.09 147,705
2022-09-06 $2.00 $2.00 $1.87 $1.95 $1.95 105,450
2022-09-02 $1.89 $2.06 $1.84 $1.99 $1.99 75,314
2022-09-01 $1.90 $1.92 $1.80 $1.91 $1.91 95,993
2022-08-31 $1.99 $2.00 $1.84 $1.84 $1.84 81,338
2022-08-30 $2.00 $2.04 $1.94 $1.97 $1.97 68,379
2022-08-29 $1.96 $2.10 $1.96 $2.00 $2.00 128,280
2022-08-26 $2.14 $2.18 $1.84 $2.01 $2.01 254,687
2022-08-25 $2.10 $2.30 $2.06 $2.15 $2.15 224,155
2022-08-24 $2.16 $2.40 $2.06 $2.13 $2.13 578,225
2022-08-23 $2.00 $2.12 $1.95 $2.08 $2.08 133,321
2022-08-22 $2.15 $2.19 $2.03 $2.05 $2.05 188,224
2022-08-19 $2.09 $2.28 $2.00 $2.20 $2.20 482,515
2022-08-18 $2.18 $2.23 $2.08 $2.15 $2.15 119,229
2022-08-17 $2.35 $2.36 $2.12 $2.19 $2.19 175,784
2022-08-16 $2.40 $2.41 $2.20 $2.35 $2.35 100,382
2022-08-15 $2.42 $2.65 $2.35 $2.39 $2.39 253,291
2022-08-12 $2.32 $2.56 $2.31 $2.42 $2.42 187,315
2022-08-11 $2.32 $2.49 $2.29 $2.33 $2.33 135,918
2022-08-10 $2.30 $2.46 $2.19 $2.42 $2.42 181,894
2022-08-09 $2.37 $2.37 $2.17 $2.22 $2.22 106,365
2022-08-08 $2.38 $2.49 $2.23 $2.32 $2.32 141,973
2022-08-05 $2.27 $2.48 $2.26 $2.38 $2.38 86,184
2022-08-04 $2.48 $2.48 $2.20 $2.32 $2.32 66,553
2022-08-03 $2.31 $2.47 $2.22 $2.40 $2.40 141,226
2022-08-02 $2.25 $2.33 $2.20 $2.23 $2.23 77,481
2022-08-01 $2.25 $2.41 $2.20 $2.23 $2.23 64,121
2022-07-29 $2.24 $2.39 $2.21 $2.26 $2.26 88,935
2022-07-28 $2.30 $2.37 $2.24 $2.36 $2.36 46,233
2022-07-27 $2.20 $2.43 $2.18 $2.27 $2.27 79,366
2022-07-26 $2.16 $2.23 $2.11 $2.20 $2.20 70,895
2022-07-25 $2.35 $2.35 $2.15 $2.17 $2.17 105,671
2022-07-22 $2.42 $2.56 $2.32 $2.33 $2.33 102,086
2022-07-21 $2.27 $2.55 $2.26 $2.47 $2.47 272,892
2022-07-20 $2.18 $2.32 $2.10 $2.27 $2.27 107,429
2022-07-19 $2.15 $2.28 $2.10 $2.17 $2.17 83,182
2022-07-18 $2.25 $2.27 $2.09 $2.13 $2.13 154,945
2022-07-15 $2.25 $2.31 $2.16 $2.19 $2.19 66,846
2022-07-14 $2.23 $2.36 $2.16 $2.23 $2.23 97,680
2022-07-13 $2.25 $2.48 $2.25 $2.35 $2.35 40,495
2022-07-12 $2.22 $2.40 $2.20 $2.30 $2.30 55,588
2022-07-11 $2.49 $2.54 $2.29 $2.29 $2.29 106,060
2022-07-08 $2.58 $2.63 $2.40 $2.52 $2.52 73,414
2022-07-07 $2.42 $2.60 $2.37 $2.57 $2.57 54,751
2022-07-06 $2.48 $2.51 $2.33 $2.36 $2.36 132,905
2022-07-05 $2.23 $2.56 $2.21 $2.47 $2.47 104,617
2022-07-01 $2.33 $2.47 $2.22 $2.34 $2.34 100,349
2022-06-30 $2.40 $2.50 $2.28 $2.40 $2.40 111,323
2022-06-29 $2.59 $2.68 $2.45 $2.46 $2.46 133,571
2022-06-28 $2.75 $2.85 $2.57 $2.58 $2.58 119,795
2022-06-27 $2.91 $2.94 $2.68 $2.72 $2.72 182,214
2022-06-24 $2.91 $3.17 $2.85 $2.94 $2.94 1,308,294
2022-06-23 $2.93 $2.98 $2.71 $2.95 $2.95 216,997
2022-06-22 $2.59 $2.86 $2.49 $2.80 $2.80 196,079
2022-06-21 $2.73 $2.88 $2.57 $2.62 $2.62 167,951
2022-06-17 $2.53 $2.79 $2.36 $2.74 $2.74 196,477
2022-06-16 $2.88 $2.88 $2.29 $2.49 $2.49 383,237
2022-06-15 $2.79 $3.20 $2.56 $2.77 $2.77 351,520
2022-06-14 $3.30 $3.55 $2.72 $2.77 $2.77 314,897
2022-06-13 $2.90 $3.48 $2.56 $3.31 $3.31 410,053
2022-06-10 $3.40 $3.60 $2.81 $3.02 $3.02 456,586
2022-06-09 $4.21 $4.35 $3.51 $3.59 $3.59 474,804
2022-06-08 $4.48 $4.72 $4.13 $4.27 $4.27 352,117
2022-06-07 $3.72 $4.75 $3.56 $4.53 $4.53 543,104
2022-06-06 $3.73 $4.05 $3.40 $3.84 $3.84 340,056
2022-06-03 $3.67 $4.00 $3.44 $3.90 $3.90 519,243
2022-06-02 $2.76 $4.39 $2.76 $3.68 $3.68 2,709,357
2022-06-01 $3.10 $3.13 $2.75 $2.76 $2.76 156,944
2022-05-31 $3.22 $3.25 $3.00 $3.07 $3.07 132,309
2022-05-27 $3.39 $3.60 $3.12 $3.23 $3.23 216,271
2022-05-26 $2.72 $3.44 $2.63 $3.44 $3.44 433,679
2022-05-25 $2.71 $2.90 $2.60 $2.62 $2.62 129,830
2022-05-24 $2.99 $3.05 $2.70 $2.75 $2.75 220,072
2022-05-23 $4.04 $4.18 $3.02 $3.15 $3.15 312,122
2022-05-20 $3.03 $3.98 $2.87 $3.85 $3.85 352,516
2022-05-19 $2.99 $3.10 $2.84 $2.88 $2.88 106,038
2022-05-18 $2.92 $3.06 $2.82 $2.90 $2.90 95,721
2022-05-17 $2.99 $3.14 $2.83 $3.00 $3.00 90,674
2022-05-16 $2.76 $3.12 $2.76 $2.89 $2.89 122,004
2022-05-13 $2.75 $2.94 $2.75 $2.76 $2.76 204,693
2022-05-12 $3.28 $3.38 $2.71 $2.75 $2.75 192,735
2022-05-11 $3.75 $3.87 $3.31 $3.32 $3.32 153,944
2022-05-10 $2.99 $3.73 $2.99 $3.71 $3.71 115,718
2022-05-09 $3.10 $3.16 $2.75 $2.97 $2.97 106,175
2022-05-06 $3.34 $3.34 $3.02 $3.11 $3.11 72,178
2022-05-05 $3.71 $3.79 $3.27 $3.37 $3.37 65,114
2022-05-04 $3.56 $3.88 $3.35 $3.83 $3.83 96,783
2022-05-03 $3.55 $3.78 $3.25 $3.57 $3.57 102,497
2022-05-02 $3.68 $3.73 $3.33 $3.55 $3.55 110,552
2022-04-29 $4.10 $4.15 $3.63 $3.65 $3.65 135,046
2022-04-28 $4.23 $4.43 $3.92 $4.01 $4.01 115,708
2022-04-27 $4.35 $4.45 $3.94 $4.17 $4.17 125,548
2022-04-26 $4.70 $4.79 $4.29 $4.34 $4.34 125,407
2022-04-25 $4.53 $4.93 $4.25 $4.74 $4.74 130,578
2022-04-22 $4.37 $4.72 $4.28 $4.61 $4.61 92,996
2022-04-21 $4.62 $4.72 $4.37 $4.43 $4.43 141,265
2022-04-20 $5.62 $5.78 $4.53 $4.58 $4.58 192,716
2022-04-19 $5.80 $5.90 $5.26 $5.34 $5.34 174,356
2022-04-18 $5.81 $6.14 $5.55 $5.79 $5.79 87,748
2022-04-14 $6.17 $6.35 $5.71 $5.85 $5.85 78,813
2022-04-13 $5.98 $6.30 $5.94 $6.08 $6.08 143,154
2022-04-12 $6.25 $6.32 $5.54 $5.93 $5.93 171,106
2022-04-11 $5.90 $6.26 $5.76 $6.04 $6.04 115,974
2022-04-08 $6.19 $6.38 $5.68 $5.90 $5.90 155,690
2022-04-07 $6.78 $6.99 $6.01 $6.11 $6.11 144,500
2022-04-06 $7.00 $7.15 $6.64 $6.70 $6.70 142,244
2022-04-05 $7.22 $7.42 $7.00 $7.09 $7.09 97,366
2022-04-04 $7.05 $7.25 $6.73 $7.22 $7.22 159,220
2022-04-01 $6.58 $7.10 $6.49 $6.90 $6.90 129,203
2022-03-31 $7.15 $7.15 $6.50 $6.74 $6.74 100,179
2022-03-30 $6.82 $7.15 $6.58 $6.87 $6.87 116,402
2022-03-29 $6.78 $7.00 $6.70 $6.85 $6.85 107,160
2022-03-28 $6.77 $6.89 $6.00 $6.41 $6.41 105,276
2022-03-25 $6.90 $7.00 $6.73 $6.75 $6.75 94,376
2022-03-24 $7.19 $7.24 $6.80 $6.88 $6.88 66,943
2022-03-23 $7.19 $7.34 $6.83 $7.12 $7.12 131,610
2022-03-22 $7.51 $7.87 $7.23 $7.33 $7.33 74,027
2022-03-21 $7.92 $8.18 $7.51 $7.60 $7.60 86,984
2022-03-18 $8.18 $8.65 $7.71 $7.71 $7.71 271,731
2022-03-17 $8.42 $8.85 $7.82 $8.24 $8.24 126,961
2022-03-16 $7.70 $8.60 $7.50 $8.56 $8.56 179,222
2022-03-15 $7.17 $7.78 $7.05 $7.47 $7.47 105,154
2022-03-14 $7.04 $7.77 $6.82 $7.22 $7.22 93,736
2022-03-11 $7.87 $8.02 $7.00 $7.13 $7.13 94,534
2022-03-10 $8.34 $8.69 $7.41 $7.95 $7.95 80,105
2022-03-09 $8.07 $8.73 $7.85 $8.67 $8.67 124,645
2022-03-08 $7.20 $8.42 $7.00 $7.96 $7.96 99,242
2022-03-07 $7.45 $7.64 $7.00 $7.22 $7.22 76,047
2022-03-04 $7.00 $7.74 $6.98 $7.50 $7.50 108,995
2022-03-03 $7.46 $7.65 $6.79 $7.10 $7.10 153,353
2022-03-02 $7.40 $7.93 $7.16 $7.40 $7.40 107,872
2022-03-01 $8.27 $8.29 $7.36 $7.46 $7.46 99,153
2022-02-28 $9.01 $9.46 $8.21 $8.27 $8.27 77,238
2022-02-25 $8.52 $9.25 $8.13 $9.11 $9.11 104,205
2022-02-24 $7.50 $8.56 $7.50 $8.42 $8.42 62,513
2022-02-23 $8.92 $8.92 $8.03 $8.09 $8.09 82,448
2022-02-22 $8.46 $9.26 $8.29 $8.74 $8.74 106,236
2022-02-18 $9.54 $10.49 $8.29 $8.45 $8.45 114,002
2022-02-17 $10.42 $10.65 $9.56 $9.68 $9.68 68,487
2022-02-16 $11.03 $11.16 $10.45 $10.55 $10.55 38,703
2022-02-15 $11.41 $11.80 $10.87 $11.06 $11.06 66,959
2022-02-14 $10.43 $11.80 $10.30 $11.34 $11.34 146,458
2022-02-11 $10.45 $11.24 $10.32 $10.38 $10.38 76,283
2022-02-10 $11.73 $12.38 $10.43 $10.44 $10.44 98,724
2022-02-09 $12.39 $12.95 $11.83 $11.93 $11.93 130,742
2022-02-08 $11.72 $12.35 $11.60 $12.25 $12.25 58,044
2022-02-07 $12.05 $12.41 $11.01 $11.87 $11.87 79,260
2022-02-04 $11.10 $11.35 $10.32 $11.05 $11.05 40,388
2022-02-03 $11.50 $11.78 $11.13 $11.18 $11.18 45,274
2022-02-02 $11.47 $11.47 $10.16 $11.36 $11.36 53,629
2022-02-01 $12.07 $12.48 $11.01 $11.42 $11.42 64,963
2022-01-31 $10.28 $12.23 $9.96 $12.02 $12.02 54,218
2022-01-28 $10.21 $10.53 $9.33 $10.26 $10.26 75,408
2022-01-27 $10.37 $10.60 $9.94 $10.38 $10.38 48,793
2022-01-26 $12.13 $12.13 $10.32 $10.37 $10.37 43,343
2022-01-25 $10.92 $12.08 $10.88 $11.59 $11.59 33,628
2022-01-24 $11.18 $11.45 $10.38 $11.16 $11.16 136,423
2022-01-21 $11.65 $12.56 $11.51 $11.58 $11.58 121,046
2022-01-20 $13.02 $13.02 $11.82 $11.89 $11.89 72,908
2022-01-19 $13.51 $14.20 $12.59 $12.72 $12.72 59,347
2022-01-18 $14.06 $14.42 $12.75 $12.87 $12.87 71,342
2022-01-14 $13.77 $14.47 $13.25 $14.20 $14.20 64,947
2022-01-13 $14.02 $14.34 $12.95 $13.91 $13.91 157,363
2022-01-12 $15.46 $15.46 $13.95 $14.11 $14.11 151,982
2022-01-11 $16.29 $16.29 $13.91 $14.85 $14.85 199,642
2022-01-10 $17.18 $17.63 $15.41 $16.03 $16.03 79,969
2022-01-07 $17.03 $17.81 $16.71 $17.25 $17.25 70,877
2022-01-06 $17.20 $17.83 $16.56 $17.03 $17.03 37,985
2022-01-05 $18.21 $18.62 $17.32 $17.32 $17.32 43,793
2022-01-04 $19.61 $19.61 $18.02 $18.41 $18.41 39,551
2022-01-03 $20.54 $20.70 $19.09 $19.26 $19.26 75,359
2021-12-31 $18.25 $20.97 $18.00 $20.56 $20.56 78,504
2021-12-30 $17.24 $18.19 $16.77 $18.15 $18.15 95,166
2021-12-29 $18.01 $18.23 $16.80 $17.00 $17.00 74,355
2021-12-28 $18.00 $18.70 $17.48 $18.05 $18.05 47,357
2021-12-27 $17.50 $18.11 $16.75 $18.11 $18.11 51,653
2021-12-23 $17.93 $17.99 $17.39 $17.72 $17.72 35,332
2021-12-22 $17.92 $18.18 $17.35 $17.79 $17.79 40,950
2021-12-21 $16.94 $18.68 $16.94 $18.04 $18.04 121,966
2021-12-20 $17.78 $17.83 $16.47 $16.80 $16.80 122,893
2021-12-17 $17.56 $18.64 $16.77 $18.20 $18.20 160,532
2021-12-16 $18.13 $18.78 $17.35 $17.74 $17.74 171,286
2021-12-15 $18.90 $19.49 $16.29 $17.96 $17.96 341,898
2021-12-14 $20.38 $20.78 $18.40 $18.90 $18.90 201,949
2021-12-13 $22.59 $23.57 $20.25 $20.30 $20.30 120,003
2021-12-10 $24.13 $24.81 $23.00 $23.16 $23.16 60,997
2021-12-09 $24.70 $24.85 $23.23 $24.27 $24.27 47,748
2021-12-08 $23.81 $25.92 $23.65 $24.63 $24.63 42,447
2021-12-07 $24.22 $25.52 $23.86 $24.00 $24.00 72,045
2021-12-06 $23.12 $25.29 $22.32 $23.99 $23.99 109,042
2021-12-03 $23.79 $25.06 $21.75 $22.82 $22.82 101,319
2021-12-02 $25.01 $25.87 $23.75 $23.85 $23.85 74,985
2021-12-01 $30.04 $31.45 $24.10 $24.32 $24.32 198,011
2021-11-30 $29.28 $29.65 $28.21 $28.94 $28.94 83,073
2021-11-29 $31.23 $31.74 $28.83 $28.95 $28.95 59,760
2021-11-26 $31.38 $32.97 $29.44 $30.90 $30.90 75,435
2021-11-24 $32.00 $32.27 $30.61 $32.04 $32.04 53,131
2021-11-23 $32.07 $32.47 $31.40 $31.92 $31.92 73,352
2021-11-22 $32.40 $33.39 $31.65 $32.20 $32.20 71,675
2021-11-19 $32.00 $33.20 $30.81 $32.16 $32.16 54,145
2021-11-18 $32.50 $33.18 $31.64 $32.16 $32.16 51,424
2021-11-17 $32.11 $32.88 $31.09 $32.79 $32.79 42,958
2021-11-16 $33.24 $33.46 $32.00 $32.26 $32.26 64,890
2021-11-15 $33.13 $33.22 $31.37 $33.10 $33.10 69,901
2021-11-12 $32.01 $33.00 $31.54 $32.84 $32.84 65,681
2021-11-11 $30.91 $32.17 $30.54 $31.77 $31.77 83,863
2021-11-10 $31.00 $31.69 $30.35 $31.01 $31.01 69,859
2021-11-09 $30.50 $31.45 $29.04 $31.10 $31.10 109,055
2021-11-08 $30.13 $30.82 $29.85 $30.64 $30.64 117,334
2021-11-05 $29.13 $30.41 $28.78 $29.84 $29.84 188,079
2021-11-04 $29.95 $29.95 $28.92 $29.01 $29.01 59,442
2021-11-03 $28.50 $29.95 $28.43 $29.62 $29.62 90,547
2021-11-02 $28.38 $28.80 $27.54 $28.71 $28.71 72,096
2021-11-01 $28.05 $28.60 $27.20 $28.48 $28.48 77,526
2021-10-29 $27.59 $28.75 $26.23 $28.10 $28.10 86,363
2021-10-28 $27.87 $27.99 $27.00 $27.65 $27.65 74,260
2021-10-27 $28.30 $28.92 $27.41 $27.96 $27.96 103,036
2021-10-26 $28.32 $28.94 $27.01 $28.36 $28.36 90,428
2021-10-25 $27.90 $28.99 $26.20 $28.19 $28.19 317,155
2021-10-22 $27.60 $28.39 $26.00 $28.18 $28.18 129,820
2021-10-21 $26.26 $27.73 $26.25 $27.59 $27.59 115,102
2021-10-20 $24.94 $26.25 $24.53 $26.25 $26.25 110,350
2021-10-19 $24.41 $25.00 $24.15 $24.92 $24.92 69,559
2021-10-18 $24.70 $25.46 $24.25 $24.68 $24.68 100,385
2021-10-15 $24.60 $25.59 $24.27 $24.46 $24.46 112,691
2021-10-14 $24.56 $25.19 $24.11 $24.56 $24.56 74,951
2021-10-13 $22.97 $24.47 $22.97 $24.24 $24.24 63,403
2021-10-12 $21.60 $23.09 $21.60 $22.92 $22.92 76,939
2021-10-11 $22.50 $22.83 $21.22 $21.43 $21.43 83,492
2021-10-08 $23.29 $23.99 $22.20 $22.76 $22.76 66,155
2021-10-07 $22.00 $24.11 $22.00 $23.40 $23.40 109,048
2021-10-06 $24.00 $24.38 $21.51 $21.84 $21.84 166,141
2021-10-05 $24.06 $27.12 $23.88 $24.12 $24.12 204,045
2021-10-04 $31.50 $31.99 $23.57 $23.57 $23.57 474,637
2021-10-01 $36.00 $36.16 $27.67 $31.33 $31.33 432,494
2021-09-30 $31.94 $33.88 $31.28 $33.57 $33.57 122,137
2021-09-29 $31.40 $33.66 $31.00 $32.33 $32.33 95,762
2021-09-28 $31.00 $31.84 $29.55 $31.40 $31.40 116,107
2021-09-27 $28.63 $31.59 $28.63 $31.22 $31.22 68,211
2021-09-24 $28.55 $29.28 $28.26 $28.63 $28.63 59,920
2021-09-23 $28.00 $29.43 $28.00 $28.54 $28.54 66,162
2021-09-22 $29.23 $30.45 $27.51 $28.05 $28.05 89,627
2021-09-21 $28.00 $29.69 $27.54 $28.63 $28.63 124,457
2021-09-20 $31.25 $32.08 $27.02 $27.35 $27.35 280,046
2021-09-17 $32.62 $33.96 $30.79 $32.44 $32.44 1,021,585
2021-09-16 $32.71 $33.08 $31.70 $32.76 $32.76 78,306
2021-09-15 $32.87 $33.33 $31.25 $32.83 $32.83 111,286
2021-09-14 $33.31 $33.47 $30.88 $32.88 $32.88 125,917
2021-09-13 $32.88 $33.75 $32.62 $33.12 $33.12 64,200
2021-09-10 $33.00 $33.98 $32.02 $32.88 $32.88 99,721
2021-09-09 $33.50 $34.73 $32.87 $32.87 $32.87 94,836
2021-09-08 $34.16 $34.50 $33.05 $33.86 $33.86 69,041
2021-09-07 $33.27 $34.35 $33.15 $34.34 $34.34 109,966
2021-09-03 $31.00 $33.59 $31.00 $33.38 $33.38 103,765
2021-09-02 $33.54 $33.59 $30.30 $31.31 $31.31 135,960
2021-09-01 $32.32 $33.65 $31.98 $33.36 $33.36 148,153
2021-08-31 $31.31 $32.61 $31.31 $32.49 $32.49 90,238
2021-08-30 $31.75 $32.00 $31.18 $31.45 $31.45 62,045
2021-08-27 $31.15 $32.03 $31.15 $31.59 $31.59 88,794
2021-08-26 $31.00 $31.50 $30.01 $31.33 $31.33 93,165
2021-08-25 $29.79 $31.23 $29.75 $30.97 $30.97 137,566
2021-08-24 $29.50 $31.30 $29.33 $30.30 $30.30 160,018
2021-08-23 $27.87 $29.57 $27.75 $29.50 $29.50 327,790
2021-08-20 $27.12 $27.87 $26.52 $27.61 $27.61 37,761
2021-08-19 $26.95 $27.45 $26.53 $27.07 $27.07 31,704
2021-08-18 $26.00 $26.95 $24.49 $26.86 $26.86 77,372
2021-08-17 $26.07 $27.25 $25.00 $25.60 $25.60 42,372
2021-08-16 $27.00 $27.23 $25.36 $25.56 $25.56 80,552
2021-08-13 $27.70 $27.70 $26.61 $26.64 $26.64 22,579
2021-08-12 $27.52 $27.70 $26.63 $27.16 $27.16 33,097
2021-08-11 $26.50 $27.64 $25.90 $27.47 $27.47 49,057
2021-08-10 $27.00 $27.73 $25.21 $26.39 $26.39 81,874
2021-08-09 $28.00 $28.00 $24.63 $26.87 $26.87 190,028
2021-08-06 $26.89 $27.99 $26.75 $27.33 $27.33 150,546
2021-08-05 $25.75 $27.25 $25.61 $26.74 $26.74 119,340
2021-08-04 $24.07 $26.27 $24.03 $25.17 $25.17 227,654
2021-08-03 $23.31 $24.00 $23.16 $23.86 $23.86 116,753
2021-08-02 $23.00 $23.28 $22.92 $23.15 $23.15 62,571
2021-07-30 $22.61 $22.92 $22.55 $22.74 $22.74 42,266
2021-07-29 $22.29 $22.94 $22.27 $22.47 $22.47 51,190
2021-07-28 $22.21 $22.50 $22.01 $22.27 $22.27 37,127
2021-07-27 $22.05 $22.51 $21.85 $22.09 $22.09 64,972
2021-07-26 $21.24 $21.99 $21.20 $21.80 $21.80 37,219
2021-07-23 $21.47 $21.54 $21.05 $21.25 $21.25 55,766
2021-07-22 $21.40 $21.56 $21.01 $21.25 $21.25 27,638
2021-07-21 $21.65 $21.93 $20.80 $21.23 $21.23 48,817
2021-07-20 $21.36 $21.67 $21.01 $21.50 $21.50 51,658
2021-07-19 $21.07 $21.98 $20.46 $21.18 $21.18 116,962
2021-07-16 $20.86 $21.19 $20.70 $21.05 $21.05 60,248
2021-07-15 $20.00 $20.85 $19.74 $20.85 $20.85 66,088
2021-07-14 $20.40 $20.40 $20.00 $20.20 $20.20 35,047
2021-07-13 $20.30 $20.81 $19.77 $20.10 $20.10 80,728
2021-07-12 $20.61 $21.20 $20.23 $20.30 $20.30 15,755
2021-07-09 $21.35 $21.35 $20.01 $20.45 $20.45 91,435
2021-07-08 $21.50 $21.50 $20.06 $20.67 $20.67 61,133
2021-07-07 $21.98 $22.00 $20.74 $21.25 $21.25 45,651
2021-07-06 $21.36 $21.95 $20.80 $21.42 $21.42 51,842
2021-07-02 $22.70 $22.75 $20.80 $20.88 $20.88 95,815
2021-07-01 $20.97 $23.29 $20.93 $22.25 $22.25 250,856
2021-06-30 $20.70 $21.25 $20.70 $21.06 $21.06 42,234
2021-06-29 $21.05 $21.25 $20.47 $20.73 $20.73 60,790
2021-06-28 $21.41 $21.41 $20.65 $20.89 $20.89 32,972
2021-06-25 $21.13 $21.50 $20.42 $20.73 $20.73 296,975
2021-06-24 $21.40 $21.70 $20.60 $20.60 $20.60 43,540
2021-06-23 $21.38 $21.38 $20.58 $21.34 $21.34 78,196
2021-06-22 $20.47 $21.13 $20.00 $21.13 $21.13 98,279
2021-06-21 $20.65 $20.65 $19.56 $20.59 $20.59 130,641
2021-06-18 $20.56 $20.93 $20.00 $20.00 $20.00 138,060
2021-06-17 $21.90 $21.94 $20.30 $20.95 $20.95 100,038
2021-06-16 $21.41 $22.00 $20.96 $21.67 $21.67 151,787
2021-06-15 $21.71 $22.00 $20.69 $21.40 $21.40 81,640
2021-06-14 $21.08 $21.71 $20.58 $21.33 $21.33 128,239
2021-06-11 $21.00 $21.20 $20.27 $20.58 $20.58 50,294
2021-06-10 $21.05 $21.20 $20.50 $20.80 $20.80 50,988
2021-06-09 $20.67 $21.26 $20.54 $21.01 $21.01 71,180
2021-06-08 $20.50 $20.77 $20.20 $20.69 $20.69 64,004
2021-06-07 $21.50 $21.50 $20.30 $20.49 $20.49 98,187
2021-06-04 $21.53 $21.96 $20.54 $21.22 $21.22 143,429
2021-06-03 $22.34 $22.34 $21.05 $21.51 $21.51 83,871
2021-06-02 $22.30 $23.10 $22.12 $22.35 $22.35 88,215
2021-06-01 $22.50 $22.89 $21.90 $22.89 $22.89 87,689
2021-05-28 $22.28 $22.85 $21.50 $22.29 $22.29 122,079
2021-05-27 $21.58 $23.98 $21.58 $22.17 $22.17 445,060
2021-05-26 $21.60 $21.75 $20.80 $21.00 $21.00 80,624
2021-05-25 $22.37 $22.80 $20.69 $21.63 $21.63 95,686
2021-05-24 $22.00 $22.25 $21.31 $21.70 $21.70 62,695
2021-05-21 $22.53 $22.53 $21.55 $21.79 $21.79 50,275
2021-05-20 $20.70 $22.80 $20.30 $22.53 $22.53 176,239
2021-05-19 $20.70 $21.14 $20.00 $20.55 $20.55 84,486
2021-05-18 $21.25 $21.46 $20.50 $21.20 $21.20 81,341
2021-05-17 $21.59 $21.59 $20.55 $21.09 $21.09 73,471
2021-05-14 $21.63 $21.87 $20.75 $20.99 $20.99 114,580
2021-05-13 $22.50 $22.76 $20.41 $20.88 $20.88 167,164
2021-05-12 $22.80 $23.49 $21.68 $22.62 $22.62 195,965
2021-05-11 $21.98 $23.19 $20.88 $22.95 $22.95 226,927
2021-05-10 $22.84 $22.96 $21.50 $21.91 $21.91 195,623
2021-05-07 $22.59 $23.50 $22.04 $22.25 $22.25 139,705
2021-05-06 $23.84 $24.30 $21.84 $22.41 $22.41 232,067
2021-05-05 $23.61 $25.75 $22.42 $23.92 $23.92 459,061
2021-05-04 $22.28 $24.30 $21.11 $23.74 $23.74 303,027
2021-05-03 $22.50 $23.00 $21.50 $22.39 $22.39 161,212
2021-04-30 $23.26 $23.36 $21.50 $22.25 $22.25 236,084
2021-04-29 $24.14 $24.33 $22.31 $23.31 $23.31 138,874
2021-04-28 $23.25 $24.70 $22.46 $23.60 $23.60 254,773
2021-04-27 $21.25 $24.54 $20.75 $24.03 $24.03 924,133
2021-04-26 $20.61 $21.80 $20.14 $20.57 $20.57 520,370
2021-04-23 $20.60 $21.50 $19.90 $20.50 $20.50 416,407
2021-04-22 $23.50 $24.10 $21.21 $21.60 $21.60 454,652
2021-04-21 $23.89 $26.40 $22.15 $22.50 $22.50 1,363,476
2021-04-20 $19.80 $25.90 $18.72 $25.05 $25.05 5,308,465
2021-04-19 $23.59 $25.40 $18.65 $20.09 $20.09 2,759,552
2021-04-16 $53.00 $54.00 $25.06 $25.35 $25.35 9,095,622
2021-04-15 $21.00 $37.00 $21.00 $36.42 $36.42 6,126,185

Esports Technologies Inc (EBET) News Headlines

Recent Esports Technologies Inc (EBET) News

All investments involve risks and is not suitable for every investor. The value of securities may fluctuate and as a result, clients may lose more than their original investment. The past performance of a security, or financial product does not guarantee future results or returns. Keep in mind that while diversification may help spread risk it does not assure a profit, or protect against loss, in a down market. There is always the potential of losing money when you invest in securities, or other financial products. Investors should consider their investment objectives and risks carefully before investing.

No content on the Nuvestan website shall be considered a recommendation or solicitation for the purchase or sale of securities, options, or other investment products. All information and data on the website are for reference only, and no historical data shall be considered as the basis for judging future trends.

Terms of Use, features, support, and service options subject to change without notice.

Nuvestan Logo

© Nuvestan Inc.