GameAccount Network PLC (GMMNF) Exchange: PINK
Data as of May 6, 2024
$2.85 ($-0.05) -1.72%
GameAccount Network PLC - Daily Information
Click for more stock information on GameAccount Network PLC.| Daily Information | Data |
|---|---|
| Date | May 6, 2024 |
| Open | $2.90 |
| Previous Close | $2.85 |
| High | $2.99 |
| Low | $2.81 |
| Adjusted Open | $2.90 |
| Previous Adjusted Close | $2.85 |
| Adjusted High | $2.99 |
| Adjusted Low | $2.81 |
About GameAccount Network PLC (GMMNF)
GameAccount Network PLC
Invest in GameAccount Network PLC (GMMNF)
Historical Stock Data for GameAccount Network PLC (GMMNF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-05-04 | $2.90 | $2.99 | $2.81 | $2.85 | $2.85 | 50,930 |
| 2020-05-01 | $2.90 | $3.20 | $2.68 | $2.90 | $2.90 | 78,837 |
| 2020-04-30 | $3.10 | $3.35 | $2.86 | $2.86 | $2.86 | 74,328 |
| 2020-04-29 | $2.50 | $3.00 | $2.50 | $3.00 | $3.00 | 162,265 |
| 2020-04-28 | $2.45 | $2.55 | $2.25 | $2.50 | $2.50 | 36,413 |
| 2020-04-27 | $2.20 | $2.25 | $2.14 | $2.25 | $2.25 | 87,025 |
| 2020-04-24 | $1.99 | $2.20 | $1.99 | $2.20 | $2.20 | 54,595 |
| 2020-04-23 | $2.20 | $2.20 | $1.90 | $1.90 | $1.90 | 13,525 |
| 2020-04-22 | $2.00 | $2.11 | $2.00 | $2.01 | $2.01 | 51,723 |
| 2020-04-21 | $2.00 | $2.02 | $1.70 | $1.98 | $1.98 | 74,740 |
| 2020-04-20 | $1.90 | $2.10 | $1.90 | $2.02 | $2.02 | 7,670 |
| 2020-04-17 | $1.92 | $2.05 | $1.92 | $2.01 | $2.01 | 17,652 |
| 2020-04-16 | $1.86 | $1.86 | $1.86 | $1.86 | $1.86 | 55,000 |
| 2020-04-15 | $1.80 | $1.80 | $1.79 | $1.80 | $1.80 | 6,307 |
| 2020-04-14 | $1.90 | $1.91 | $1.87 | $1.87 | $1.87 | 23,201 |
| 2020-04-13 | $1.90 | $1.95 | $1.84 | $1.84 | $1.84 | 6,012 |
| 2020-04-09 | $1.65 | $1.65 | $1.65 | $1.65 | $1.65 | 23,250 |
| 2020-04-08 | $1.87 | $1.88 | $1.85 | $1.85 | $1.85 | 9,891 |
| 2020-04-07 | $1.90 | $1.90 | $1.90 | $1.90 | $1.90 | 51,263 |
| 2020-04-06 | $1.75 | $1.80 | $1.75 | $1.80 | $1.80 | 2,167 |
| 2020-04-03 | $1.63 | $1.65 | $1.63 | $1.65 | $1.65 | 4,934 |
| 2020-04-02 | $1.70 | $1.70 | $1.50 | $1.50 | $1.50 | 2,150 |
| 2020-04-01 | $1.90 | $1.90 | $1.82 | $1.82 | $1.82 | 9,016 |
| 2020-03-31 | $1.92 | $1.93 | $1.70 | $1.85 | $1.85 | 23,237 |
| 2020-03-30 | $1.75 | $1.85 | $1.50 | $1.68 | $1.68 | 20,844 |
| 2020-03-27 | $1.90 | $1.92 | $1.90 | $1.92 | $1.92 | 1,450 |
| 2020-03-26 | $1.70 | $1.88 | $1.70 | $1.85 | $1.85 | 9,200 |
| 2020-03-25 | $1.45 | $1.65 | $1.45 | $1.61 | $1.61 | 13,471 |
| 2020-03-24 | $1.25 | $1.33 | $1.10 | $1.10 | $1.10 | 6,734 |
| 2020-03-23 | $1.21 | $1.21 | $1.05 | $1.20 | $1.20 | 18,400 |
| 2020-03-20 | $1.23 | $1.23 | $1.23 | $1.23 | $1.23 | 1,000 |
| 2020-03-19 | $0.97 | $1.04 | $0.97 | $1.04 | $1.04 | 14,086 |
| 2020-03-18 | $0.85 | $1.05 | $0.85 | $0.90 | $0.90 | 6,400 |
| 2020-03-17 | $0.65 | $0.88 | $0.65 | $0.83 | $0.83 | 35,304 |
| 2020-03-16 | $1.10 | $1.10 | $0.89 | $0.90 | $0.90 | 30,905 |
| 2020-03-13 | $1.40 | $1.40 | $1.20 | $1.36 | $1.36 | 10,621 |
| 2020-03-12 | $1.60 | $1.60 | $1.30 | $1.40 | $1.40 | 57,875 |
| 2020-03-11 | $1.60 | $1.80 | $1.60 | $1.80 | $1.80 | 11,615 |
| 2020-03-10 | $1.80 | $1.80 | $1.70 | $1.79 | $1.79 | 7,794 |
| 2020-03-09 | $1.80 | $1.85 | $1.74 | $1.74 | $1.74 | 11,664 |
| 2020-03-06 | $1.95 | $1.95 | $1.93 | $1.95 | $1.95 | 45,906 |
| 2020-03-05 | $2.01 | $2.05 | $1.99 | $2.00 | $2.00 | 17,916 |
| 2020-03-04 | $2.15 | $2.20 | $2.01 | $2.20 | $2.20 | 41,409 |
| 2020-03-03 | $1.98 | $2.18 | $1.98 | $2.18 | $2.18 | 14,601 |
| 2020-03-02 | $1.90 | $1.90 | $1.84 | $1.89 | $1.89 | 30,523 |
| 2020-02-28 | $1.80 | $1.92 | $1.65 | $1.80 | $1.80 | 33,340 |
| 2020-02-27 | $1.93 | $1.96 | $1.70 | $1.78 | $1.78 | 57,407 |
| 2020-02-26 | $2.15 | $2.16 | $2.09 | $2.15 | $2.15 | 44,248 |
| 2020-02-25 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 2,500 |
| 2020-02-24 | $2.30 | $2.38 | $2.15 | $2.27 | $2.27 | 32,130 |
| 2020-02-21 | $2.46 | $2.46 | $2.46 | $2.46 | $2.46 | 13,050 |
| 2020-02-20 | $2.53 | $2.53 | $2.49 | $2.49 | $2.49 | 24,045 |
| 2020-02-19 | $2.55 | $2.55 | $2.53 | $2.53 | $2.53 | 18,446 |
| 2020-02-18 | $2.41 | $2.54 | $2.41 | $2.50 | $2.50 | 32,726 |
| 2020-02-14 | $2.42 | $2.42 | $2.41 | $2.41 | $2.41 | 15,850 |
| 2020-02-13 | $2.26 | $2.45 | $2.25 | $2.35 | $2.35 | 15,125 |
| 2020-02-12 | $2.25 | $2.25 | $2.11 | $2.25 | $2.25 | 78,451 |
| 2020-02-11 | $2.27 | $2.27 | $2.08 | $2.10 | $2.10 | 133,415 |
| 2020-02-10 | $2.38 | $2.38 | $2.33 | $2.33 | $2.33 | 10,725 |
| 2020-02-07 | $2.38 | $2.40 | $2.37 | $2.38 | $2.38 | 21,974 |
| 2020-02-06 | $2.36 | $2.45 | $2.32 | $2.38 | $2.38 | 36,917 |
| 2020-02-05 | $2.35 | $2.40 | $2.24 | $2.40 | $2.40 | 94,919 |
| 2020-02-04 | $2.34 | $2.40 | $2.30 | $2.35 | $2.35 | 59,811 |
| 2020-02-03 | $2.35 | $2.40 | $2.25 | $2.40 | $2.40 | 70,525 |
| 2020-01-31 | $2.16 | $2.35 | $2.16 | $2.35 | $2.35 | 22,500 |
| 2020-01-30 | $2.17 | $2.17 | $2.08 | $2.10 | $2.10 | 11,999 |
| 2020-01-29 | $2.09 | $2.15 | $2.09 | $2.15 | $2.15 | 12,700 |
| 2020-01-28 | $2.09 | $2.15 | $2.08 | $2.10 | $2.10 | 17,433 |
| 2020-01-27 | $2.20 | $2.20 | $2.10 | $2.20 | $2.20 | 35,249 |
| 2020-01-23 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 1,700 |
| 2020-01-22 | $2.25 | $2.25 | $2.25 | $2.25 | $2.25 | 5,000 |
| 2020-01-17 | $2.20 | $2.20 | $2.20 | $2.20 | $2.20 | 5,355 |
| 2020-01-16 | $2.19 | $2.19 | $2.19 | $2.19 | $2.19 | 3,500 |
| 2020-01-15 | $2.22 | $2.22 | $2.15 | $2.15 | $2.15 | 12,250 |
| 2020-01-14 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 3,000 |
| 2020-01-10 | $2.28 | $2.28 | $2.28 | $2.28 | $2.28 | 16,516 |
| 2020-01-09 | $2.45 | $2.45 | $2.30 | $2.30 | $2.30 | 32,350 |
| 2020-01-08 | $2.48 | $2.56 | $2.40 | $2.50 | $2.50 | 19,651 |
| 2020-01-07 | $2.53 | $2.60 | $2.53 | $2.54 | $2.54 | 8,540 |
| 2020-01-06 | $2.58 | $2.58 | $2.50 | $2.54 | $2.54 | 18,053 |
| 2020-01-02 | $2.61 | $2.61 | $2.61 | $2.61 | $2.61 | 17,590 |
| 2019-12-31 | $2.43 | $2.43 | $2.43 | $2.43 | $2.43 | 175 |
| 2019-12-30 | $2.42 | $2.46 | $2.42 | $2.46 | $2.46 | 5,207 |
| 2019-12-27 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 381,550 |
| 2019-12-19 | $1.83 | $1.83 | $1.83 | $1.83 | $1.83 | 3,000 |
| 2019-12-02 | $1.69 | $1.73 | $1.69 | $1.73 | $1.73 | 34,310 |
| 2019-11-15 | $1.80 | $1.80 | $1.80 | $1.80 | $1.80 | 19,384 |
| 2019-11-14 | $1.93 | $1.93 | $1.93 | $1.93 | $1.93 | 10,000 |
| 2019-11-13 | $1.97 | $1.97 | $1.97 | $1.97 | $1.97 | 11,000 |
| 2019-11-11 | $2.06 | $2.06 | $2.04 | $2.05 | $2.05 | 42,287 |
| 2019-11-08 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 58,300 |
| 2019-11-07 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 9,700 |
| 2019-11-06 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 36,340 |
| 2019-11-05 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 171,999 |
| 2019-11-04 | $1.53 | $1.53 | $1.53 | $1.53 | $1.53 | 1,852 |
| 2019-10-31 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 100,000 |
| 2019-10-30 | $1.62 | $1.62 | $1.62 | $1.62 | $1.62 | 128,001 |
| 2019-10-28 | $1.52 | $1.52 | $1.52 | $1.52 | $1.52 | 2,000 |
| 2019-10-24 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 32,352 |
| 2019-10-22 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 2,500 |
| 2019-10-21 | $1.42 | $1.42 | $1.42 | $1.42 | $1.42 | 500 |
| 2019-10-17 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 7,352 |
| 2019-10-16 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 33,300 |
| 2019-10-04 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 23,000 |
| 2019-10-03 | $0.95 | $0.96 | $0.95 | $0.95 | $0.95 | 39,000 |
| 2019-09-27 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 10,000 |
| 2019-09-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 14,000 |
| 2019-09-13 | $1.15 | $1.15 | $1.02 | $1.02 | $1.02 | 2,800 |
| 2019-08-19 | $0.86 | $0.86 | $0.86 | $0.86 | $0.86 | 1,500 |
| 2019-07-02 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 15,000 |
| 2019-06-17 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 15,000 |
| 2019-05-30 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 100 |
| 2019-05-17 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 1,500 |
| 2019-05-10 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 5,000 |
| 2019-05-07 | $0.78 | $0.78 | $0.78 | $0.78 | $0.78 | 2,000 |
| 2019-05-06 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 5,000 |
| 2019-05-03 | $0.79 | $0.83 | $0.79 | $0.83 | $0.83 | 3,000 |
| 2019-04-30 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 15,000 |
| 2019-04-29 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 9,100 |
| 2019-04-23 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 250 |
| 2019-03-01 | $0.66 | $0.66 | $0.66 | $0.66 | $0.66 | 300 |
| 2019-02-01 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 25,000 |
| 2019-01-30 | $0.64 | $0.70 | $0.64 | $0.69 | $0.69 | 28,000 |
| 2019-01-29 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 153,500 |
| 2019-01-28 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 15,000 |
| 2019-01-25 | $0.65 | $0.71 | $0.65 | $0.71 | $0.71 | 20,000 |
| 2019-01-23 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 5,000 |
| 2019-01-22 | $0.60 | $0.60 | $0.60 | $0.60 | $0.60 | 3,000 |
| 2019-01-15 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 100,000 |
| 2019-01-04 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 10,000 |
| 2018-10-24 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 15,000 |
| 2018-10-23 | $0.67 | $0.67 | $0.67 | $0.67 | $0.67 | 22,000 |
| 2018-10-22 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 38,350 |
| 2018-10-19 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 19,000 |
| 2018-10-15 | $0.68 | $0.68 | $0.68 | $0.68 | $0.68 | 31,000 |
| 2018-09-28 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 45,000 |
| 2018-09-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 150 |
| 2018-09-10 | $0.84 | $0.84 | $0.84 | $0.84 | $0.84 | 1,500 |
| 2018-09-06 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 1,400 |
| 2018-09-05 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 60 |
| 2018-08-30 | $0.82 | $0.82 | $0.82 | $0.82 | $0.82 | 250 |
| 2018-08-23 | $0.87 | $0.87 | $0.87 | $0.87 | $0.87 | 150 |
| 2018-08-21 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 50 |
| 2018-08-07 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 10,480 |
| 2018-08-03 | $0.88 | $0.88 | $0.88 | $0.88 | $0.88 | 30,000 |
| 2018-07-17 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 10,000 |
| 2018-07-06 | $0.73 | $0.73 | $0.73 | $0.73 | $0.73 | 100 |
| 2018-06-21 | $0.69 | $0.69 | $0.69 | $0.69 | $0.69 | 130 |
| 2018-06-19 | $0.71 | $0.71 | $0.71 | $0.71 | $0.71 | 100 |
| 2018-06-18 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 50,000 |
| 2018-06-14 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 45,000 |
| 2018-06-12 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 30,000 |
| 2018-06-08 | $0.81 | $0.81 | $0.81 | $0.81 | $0.81 | 10,022 |
| 2018-06-06 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 1,000 |
| 2018-06-05 | $0.74 | $0.74 | $0.74 | $0.74 | $0.74 | 100 |
| 2018-06-04 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 320 |
| 2018-05-25 | $0.97 | $0.97 | $0.97 | $0.97 | $0.97 | 8,999 |
| 2018-05-23 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 40,000 |
| 2018-05-22 | $1.00 | $1.00 | $1.00 | $1.00 | $1.00 | 50,500 |
| 2018-05-21 | $0.96 | $0.96 | $0.95 | $0.95 | $0.95 | 680 |
| 2018-05-18 | $0.92 | $0.94 | $0.85 | $0.94 | $0.94 | 108,446 |
| 2018-05-17 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 117,564 |
| 2018-05-16 | $0.70 | $0.70 | $0.70 | $0.70 | $0.70 | 40,311 |
| 2018-05-15 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 20,000 |
| 2018-05-14 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 10,000 |
| 2018-05-11 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 400 |
| 2018-05-10 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 25,000 |
| 2018-05-08 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 10,000 |
| 2018-05-03 | $0.47 | $0.47 | $0.47 | $0.47 | $0.47 | 65,000 |
| 2018-05-02 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 10,000 |
| 2018-05-01 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 90,000 |
| 2018-04-30 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 20,000 |
| 2018-04-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 55,000 |
| 2018-04-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 40,027 |
| 2018-04-12 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 20,000 |
| 2018-04-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 33,500 |
| 2018-04-09 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 34,900 |
| 2018-04-05 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 195,000 |
| 2018-03-01 | $0.39 | $0.39 | $0.39 | $0.39 | $0.39 | 5,800 |
| 2018-02-21 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 4,000 |
| 2018-02-14 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 1,500 |
| 2018-01-31 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 10,000 |
| 2018-01-29 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 10,000 |
| 2018-01-12 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 30,000 |
| 2018-01-10 | $0.41 | $0.41 | $0.41 | $0.41 | $0.41 | 130,000 |
| 2017-11-13 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 90,000 |
| 2017-11-02 | $0.42 | $0.42 | $0.42 | $0.42 | $0.42 | 240,000 |
| 2017-10-31 | $0.43 | $0.43 | $0.43 | $0.43 | $0.43 | 220,000 |
GameAccount Network PLC (GMMNF) News Headlines
Recent GameAccount Network PLC (GMMNF) News
Similar Companies to GameAccount Network PLC (GMMNF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |