OTC Markets OTCPK - Delayed Quote USD

GameOn Entertainment Technologies Inc. (GMETF)

0.0060

0.0000

(0.00%)

At close: May 5 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
May 2, 2025	0.0069	0.0069	0.0060	0.0060	0.0060	10,123
May 1, 2025	0.0052	0.0068	0.0052	0.0068	0.0068	69,016
Apr 30, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	-
Apr 29, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	-
Apr 28, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	5,025
Apr 25, 2025	0.0069	0.0069	0.0069	0.0069	0.0069	-
Apr 24, 2025	0.0071	0.0071	0.0069	0.0069	0.0069	6,268
Apr 23, 2025	0.0073	0.0073	0.0052	0.0052	0.0052	3,383
Apr 22, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	5,062
Apr 21, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	-
Apr 17, 2025	0.0088	0.0088	0.0078	0.0078	0.0078	2,217
Apr 16, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	2,502
Apr 15, 2025	0.0078	0.0078	0.0078	0.0078	0.0078	10,000
Apr 14, 2025	0.0088	0.0088	0.0088	0.0088	0.0088	15,000
Apr 11, 2025	0.0105	0.0105	0.0088	0.0095	0.0095	40,714
Apr 10, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	-
Apr 9, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	-
Apr 8, 2025	0.0089	0.0089	0.0089	0.0089	0.0089	5,053
Apr 7, 2025	0.0113	0.0125	0.0100	0.0100	0.0100	57,117
Apr 4, 2025	0.0110	0.0110	0.0110	0.0110	0.0110	-
Apr 3, 2025	0.0100	0.0110	0.0100	0.0110	0.0110	626
Apr 2, 2025	0.0117	0.0117	0.0117	0.0117	0.0117	-
Apr 1, 2025	0.0117	0.0117	0.0117	0.0117	0.0117	-
Mar 31, 2025	0.0117	0.0117	0.0117	0.0117	0.0117	4,180
Mar 28, 2025	0.0129	0.0129	0.0129	0.0129	0.0129	-
Mar 27, 2025	0.0129	0.0129	0.0129	0.0129	0.0129	302
Mar 26, 2025	0.0129	0.0159	0.0129	0.0159	0.0159	15,000
Mar 25, 2025	0.0160	0.0160	0.0160	0.0160	0.0160	29,045
Mar 24, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 21, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 20, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 19, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 18, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 17, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	2,534
Mar 14, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	100
Mar 13, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 12, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	6,378
Mar 11, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	-
Mar 10, 2025	0.0140	0.0140	0.0140	0.0140	0.0140	392
Mar 7, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 6, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 5, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 4, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Mar 3, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	-
Feb 28, 2025	0.0065	0.0065	0.0065	0.0065	0.0065	2,950
Feb 27, 2025	0.0143	0.0143	0.0143	0.0143	0.0143	1,600
Feb 26, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 25, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 24, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Feb 21, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	50,001
Feb 20, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Feb 19, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	1,500
Feb 18, 2025	0.0070	0.0070	0.0070	0.0070	0.0070	-
Feb 14, 2025	0.0137	0.0188	0.0070	0.0070	0.0070	31,741
Feb 13, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	300
Feb 12, 2025	0.0120	0.0137	0.0120	0.0137	0.0137	29,135
Feb 11, 2025	0.0136	0.0136	0.0136	0.0136	0.0136	500
Feb 10, 2025	0.0137	0.0137	0.0137	0.0137	0.0137	272
Feb 7, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 6, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 5, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 4, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Feb 3, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	-
Jan 31, 2025	0.0085	0.0100	0.0080	0.0100	0.0100	65,034
Jan 30, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 29, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	-
Jan 28, 2025	0.0085	0.0085	0.0085	0.0085	0.0085	500
Jan 27, 2025	0.0084	0.0084	0.0084	0.0084	0.0084	-
Jan 24, 2025	0.0084	0.0084	0.0084	0.0084	0.0084	90,279
Jan 23, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	10,008
Jan 22, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	-
Jan 21, 2025	0.0080	0.0080	0.0080	0.0080	0.0080	4,000
Jan 17, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 16, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 15, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 14, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	3,451
Jan 13, 2025	0.0100	0.0100	0.0100	0.0100	0.0100	10,022
Jan 10, 2025	0.0137	0.0137	0.0137	0.0137	0.0137	103
Jan 8, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	-
Jan 7, 2025	0.0060	0.0060	0.0060	0.0060	0.0060	103
Jan 6, 2025	0.0127	0.0127	0.0127	0.0127	0.0127	1,001
Jan 3, 2025	0.0060	0.0085	0.0060	0.0085	0.0085	36,030
Jan 2, 2025	0.0070	0.0070	0.0065	0.0065	0.0065	1,552
Dec 31, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	-
Dec 30, 2024	0.0060	0.0111	0.0060	0.0111	0.0111	100,782
Dec 27, 2024	0.0060	0.0065	0.0060	0.0060	0.0060	60,770
Dec 26, 2024	0.0065	0.0065	0.0063	0.0065	0.0065	32,289
Dec 24, 2024	0.0060	0.0060	0.0060	0.0060	0.0060	1,033
Dec 23, 2024	0.0060	0.0065	0.0060	0.0065	0.0065	1,211
Dec 20, 2024	0.0069	0.0069	0.0069	0.0069	0.0069	-
Dec 19, 2024	0.0065	0.0069	0.0063	0.0069	0.0069	158,612
Dec 18, 2024	0.0065	0.0075	0.0065	0.0070	0.0070	1,475
Dec 17, 2024	0.0066	0.0066	0.0065	0.0065	0.0065	34,483
Dec 16, 2024	0.0065	0.0065	0.0065	0.0065	0.0065	1,866
Dec 13, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	988
Dec 12, 2024	0.0070	0.0075	0.0070	0.0075	0.0075	55,093
Dec 11, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	7,950
Dec 10, 2024	0.0076	0.0076	0.0076	0.0076	0.0076	1,000
Dec 9, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	12,133
Dec 6, 2024	0.0085	0.0085	0.0073	0.0085	0.0085	51,273
Dec 5, 2024	0.0090	0.0112	0.0085	0.0085	0.0085	599
Dec 4, 2024	0.0111	0.0111	0.0111	0.0111	0.0111	112
Dec 3, 2024	0.0084	0.0084	0.0076	0.0076	0.0076	4,003
Dec 2, 2024	0.0023	0.0088	0.0023	0.0088	0.0088	148,343
Nov 29, 2024	0.0058	0.0105	0.0058	0.0105	0.0105	2,650
Nov 27, 2024	0.0082	0.0082	0.0082	0.0082	0.0082	-
Nov 26, 2024	0.0095	0.0113	0.0058	0.0082	0.0082	28,609
Nov 25, 2024	0.0150	0.0152	0.0111	0.0113	0.0113	16,255
Nov 22, 2024	0.0113	0.0113	0.0113	0.0113	0.0113	1,730
Nov 21, 2024	0.0077	0.0077	0.0058	0.0058	0.0058	30,458
Nov 20, 2024	0.0084	0.0084	0.0084	0.0084	0.0084	38,272
Nov 19, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	-
Nov 18, 2024	0.0141	0.0141	0.0141	0.0141	0.0141	50,051
Nov 15, 2024	0.0128	0.0146	0.0121	0.0140	0.0140	192,079
Nov 14, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	667
Nov 13, 2024	0.0120	0.0131	0.0109	0.0131	0.0131	10,875
Nov 12, 2024	0.0133	0.0133	0.0133	0.0133	0.0133	3,883
Nov 11, 2024	0.0058	0.0200	0.0058	0.0104	0.0104	52,296
Nov 8, 2024	0.0183	0.0183	0.0114	0.0114	0.0114	5,554
Nov 7, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Nov 6, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	-
Nov 5, 2024	0.0149	0.0149	0.0149	0.0149	0.0149	5,668
Nov 4, 2024	0.0160	0.0193	0.0151	0.0151	0.0151	4,010
Nov 1, 2024	0.0239	0.0239	0.0130	0.0151	0.0151	50,345
Oct 31, 2024	0.0264	0.0264	0.0170	0.0233	0.0233	84,495
Oct 30, 2024	0.0282	0.0282	0.0264	0.0264	0.0264	6,890
Oct 29, 2024	0.0300	0.0300	0.0282	0.0289	0.0289	70,267
Oct 28, 2024	0.0600	0.0600	0.0285	0.0285	0.0285	104,500
Oct 25, 2024	0.0450	0.0455	0.0410	0.0410	0.0410	300
Oct 24, 2024	0.0485	0.0485	0.0485	0.0485	0.0485	-
Oct 23, 2024	0.0485	0.0485	0.0485	0.0485	0.0485	1,130
Oct 22, 2024	0.0547	0.0547	0.0444	0.0444	0.0444	10,209
Oct 21, 2024	0.0207	0.0640	0.0207	0.0547	0.0547	27,907
Oct 18, 2024	0.0254	0.0320	0.0251	0.0320	0.0320	16,701
Oct 17, 2024	0.0300	0.0300	0.0254	0.0254	0.0254	972
Oct 16, 2024	0.0207	0.0317	0.0207	0.0312	0.0312	13,507
Oct 15, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	-
Oct 14, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	420
Oct 11, 2024	0.0317	0.0317	0.0317	0.0317	0.0317	1,036
Oct 10, 2024	0.0208	0.0290	0.0208	0.0290	0.0290	65,862
Oct 9, 2024	0.0214	0.0214	0.0214	0.0214	0.0214	963
Oct 8, 2024	0.0265	0.0265	0.0220	0.0245	0.0245	75,286
Oct 7, 2024	0.0260	0.0275	0.0260	0.0275	0.0275	30,000
Oct 4, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Oct 3, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Oct 2, 2024	0.0350	0.0411	0.0260	0.0377	0.0377	61,841
Oct 1, 2024	0.0318	0.0318	0.0318	0.0318	0.0318	100
Sep 30, 2024	0.0318	0.0350	0.0305	0.0305	0.0305	610
Sep 27, 2024	0.0434	0.0434	0.0295	0.0318	0.0318	120,400
Sep 26, 2024	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sep 25, 2024	0.0400	0.0460	0.0201	0.0250	0.0250	133,548
Sep 24, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	3,478
Sep 23, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Sep 20, 2024	0.0449	0.0449	0.0449	0.0449	0.0449	-
Sep 19, 2024	0.0440	0.0449	0.0440	0.0449	0.0449	15,303
Sep 18, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	-
Sep 17, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	634
Sep 16, 2024	0.0466	0.0466	0.0466	0.0466	0.0466	10,000
Sep 13, 2024	0.0492	0.0492	0.0492	0.0492	0.0492	10,080
Sep 12, 2024	0.0490	0.0490	0.0490	0.0490	0.0490	-
Sep 11, 2024	0.0500	0.0500	0.0450	0.0490	0.0490	50,000
Sep 10, 2024	0.0402	0.0500	0.0402	0.0500	0.0500	17,521
Sep 9, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Sep 6, 2024	0.0450	0.0450	0.0442	0.0450	0.0450	22,600
Sep 5, 2024	0.0430	0.0450	0.0430	0.0449	0.0449	1,112
Sep 4, 2024	0.0449	0.0500	0.0448	0.0448	0.0448	2,912
Sep 3, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Aug 30, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	-
Aug 29, 2024	0.0599	0.0600	0.0495	0.0495	0.0495	923
Aug 28, 2024	0.0511	0.0526	0.0511	0.0526	0.0526	200
Aug 27, 2024	0.0470	0.0475	0.0470	0.0475	0.0475	413
Aug 26, 2024	0.0433	0.0666	0.0433	0.0569	0.0569	14,100
Aug 23, 2024	0.0431	0.0554	0.0431	0.0554	0.0554	234
Aug 22, 2024	0.0569	0.0569	0.0569	0.0569	0.0569	271
Aug 21, 2024	0.0428	0.0600	0.0387	0.0600	0.0600	19,313
Aug 20, 2024	0.0427	0.0427	0.0427	0.0427	0.0427	-
Aug 19, 2024	0.0500	0.0500	0.0427	0.0427	0.0427	785
Aug 16, 2024	0.0569	0.0600	0.0511	0.0537	0.0537	505
Aug 15, 2024	0.0536	0.0536	0.0536	0.0536	0.0536	115
Aug 14, 2024	0.0495	0.0495	0.0495	0.0495	0.0495	10,092
Aug 13, 2024	0.0586	0.0586	0.0586	0.0586	0.0586	-
Aug 12, 2024	0.0586	0.0586	0.0586	0.0586	0.0586	-
Aug 9, 2024	0.0586	0.0586	0.0586	0.0586	0.0586	-
Aug 8, 2024	0.0586	0.0586	0.0586	0.0586	0.0586	-
Aug 7, 2024	0.0586	0.0586	0.0586	0.0586	0.0586	-
Aug 6, 2024	0.0526	0.0586	0.0526	0.0586	0.0586	700
Aug 5, 2024	0.0622	0.0622	0.0622	0.0622	0.0622	100
Aug 2, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Aug 1, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	-
Jul 31, 2024	0.0496	0.0496	0.0496	0.0496	0.0496	178
Jul 30, 2024	0.0512	0.0512	0.0512	0.0512	0.0512	100
Jul 29, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	-
Jul 26, 2024	0.0830	0.0830	0.0610	0.0610	0.0610	2,269
Jul 25, 2024	0.0690	0.0690	0.0690	0.0690	0.0690	816
Jul 24, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Jul 23, 2024	0.0680	0.0680	0.0680	0.0680	0.0680	-
Jul 22, 2024	0.0708	0.0738	0.0463	0.0680	0.0680	49,476
Jul 19, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	-
Jul 18, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	-
Jul 17, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	-
Jul 16, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	-
Jul 15, 2024	0.0463	0.0463	0.0463	0.0463	0.0463	645
Jul 12, 2024	0.0519	0.0570	0.0500	0.0505	0.0505	26,603
Jul 11, 2024	0.0500	0.0630	0.0500	0.0630	0.0630	3,501
Jul 10, 2024	0.0586	0.0586	0.0575	0.0575	0.0575	694
Jul 9, 2024	0.0598	0.0670	0.0598	0.0670	0.0670	1,601
Jul 8, 2024	0.0595	0.0595	0.0501	0.0501	0.0501	1,593
Jul 5, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jul 3, 2024	0.0600	0.0600	0.0500	0.0500	0.0500	3,008
Jul 2, 2024	0.0640	0.0640	0.0640	0.0640	0.0640	1,504
Jul 1, 2024	0.0554	0.0554	0.0554	0.0554	0.0554	259
Jun 28, 2024	0.0574	0.0574	0.0574	0.0574	0.0574	240
Jun 27, 2024	0.0558	0.0558	0.0558	0.0558	0.0558	110
Jun 26, 2024	0.0511	0.0559	0.0511	0.0559	0.0559	3,879
Jun 25, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	-
Jun 24, 2024	0.0670	0.0670	0.0670	0.0670	0.0670	603
Jun 21, 2024	0.0528	0.0564	0.0528	0.0564	0.0564	26,400
Jun 20, 2024	0.0500	0.0562	0.0500	0.0562	0.0562	50,242
Jun 18, 2024	0.0565	0.0590	0.0562	0.0589	0.0589	3,352
Jun 17, 2024	0.0644	0.0644	0.0644	0.0644	0.0644	-
Jun 14, 2024	0.0750	0.0750	0.0496	0.0644	0.0644	43,684
Jun 13, 2024	0.0585	0.0740	0.0585	0.0740	0.0740	6,017
Jun 12, 2024	0.0605	0.0605	0.0605	0.0605	0.0605	506
Jun 11, 2024	0.0595	0.0605	0.0595	0.0600	0.0600	20,439
Jun 10, 2024	0.0595	0.0595	0.0592	0.0592	0.0592	10,003
Jun 7, 2024	0.0578	0.0631	0.0532	0.0603	0.0603	11,918
Jun 6, 2024	0.0584	0.0610	0.0584	0.0610	0.0610	220
Jun 5, 2024	0.0655	0.0655	0.0584	0.0638	0.0638	65,185
Jun 4, 2024	0.0638	0.0638	0.0638	0.0638	0.0638	200
Jun 3, 2024	0.0624	0.0641	0.0620	0.0632	0.0632	7,750
May 31, 2024	0.0698	0.0698	0.0606	0.0606	0.0606	25,900
May 30, 2024	0.0645	0.0784	0.0645	0.0784	0.0784	1,311
May 29, 2024	0.0718	0.0718	0.0645	0.0682	0.0682	493
May 28, 2024	0.0699	0.0699	0.0686	0.0687	0.0687	50,015
May 24, 2024	0.0674	0.0674	0.0674	0.0674	0.0674	-
May 23, 2024	0.0679	0.0749	0.0659	0.0674	0.0674	9,550
May 22, 2024	0.0749	0.0749	0.0714	0.0714	0.0714	1,518
May 21, 2024	0.0742	0.0750	0.0742	0.0750	0.0750	10,585
May 20, 2024	0.0774	0.0774	0.0774	0.0774	0.0774	-
May 17, 2024	0.0774	0.0774	0.0774	0.0774	0.0774	-
May 16, 2024	0.0817	0.0817	0.0774	0.0774	0.0774	620
May 15, 2024	0.0645	0.0718	0.0645	0.0700	0.0700	2,002
May 14, 2024	0.0759	0.0825	0.0729	0.0729	0.0729	9,139
May 13, 2024	0.0716	0.0821	0.0716	0.0821	0.0821	6,005
May 10, 2024	0.0698	0.0751	0.0698	0.0715	0.0715	6,940
May 9, 2024	0.0695	0.0745	0.0695	0.0710	0.0710	2,736
May 8, 2024	0.0746	0.0746	0.0697	0.0715	0.0715	3,900
May 7, 2024	0.0772	0.0772	0.0715	0.0749	0.0749	23,102
May 6, 2024	0.0754	0.0758	0.0712	0.0712	0.0712	22,062

IDGAF 5th Planet Games A/S

0.1272

0.00%

EPYFF E-Play Digital Inc.

0.0019

0.00%

GOOD.V Good Gamer Entertainment Inc.

0.0500

0.00%

ICI.AX iCandy Interactive Limited

0.0160

0.00%

IGGGF IGG Inc

0.4844

0.00%

PSDMF Gaming Realms plc

0.5000

0.00%

SCFR GamesGamesGames Technology, Inc.

0.1590

0.00%

3798.HK Homeland Interactive Technology Ltd.

1.030

0.00%

AIC.CN AlphaGen Intelligence Corp.

0.1700

+9.68%

1119.HK IDREAMSKY

0.850

-7.61%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

GameOn Entertainment Technologies Inc. (GMETF)

Related Tickers