ADVFN Logo

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for discussion Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.

GMER Good Gaming Inc (QB)

0.0216
0.00105 (5.11%)
28 Mar 2024 - Cerrado
Retrasado por 15 minutos

GMER Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
28 Mar 2024 0.0216 0.00105 5.11% 0.0216 0.0216 0.02 669,309
27 Mar 2024 0.02055 -0.00245 -10.65% 0.0224 0.023 0.02 450,725
26 Mar 2024 0.023 0.0007 3.14% 0.0237 0.0237 0.0217 156,853
25 Mar 2024 0.0223 0.0007 3.24% 0.0228 0.02303 0.0216 31,300
22 Mar 2024 0.0216 0.0003 1.41% 0.0221 0.0241 0.0216 38,660
21 Mar 2024 0.0213 0.00001 0.05% 0.0212 0.0242 0.0212 382,353
20 Mar 2024 0.02129 -0.00031 -1.44% 0.0211 0.0245 0.02 131,908
19 Mar 2024 0.0216 -0.00015 -0.69% 0.0218 0.0228 0.0205 279,003
18 Mar 2024 0.02175 -0.00325 -13.00% 0.02022 0.024 0.02022 57,000
15 Mar 2024 0.025 0.0049 24.38% 0.021 0.025 0.0157 1,162,305
14 Mar 2024 0.0201 -0.00792 -28.27% 0.028 0.028 0.0201 841,596
13 Mar 2024 0.02802 -0.00008 -0.28% 0.0282 0.0294 0.027 407,793
12 Mar 2024 0.0281 0.0011 4.07% 0.027 0.0285 0.027 145,050
11 Mar 2024 0.027 -0.0011 -3.91% 0.0319 0.0319 0.0261 203,238
08 Mar 2024 0.0281 0.0011 4.07% 0.027 0.0306 0.027 469,464
07 Mar 2024 0.027 -0.00048 -1.75% 0.0265 0.0293 0.0265 166,600
06 Mar 2024 0.02748 -0.00142 -4.91% 0.0293 0.0293 0.02734 28,481
05 Mar 2024 0.0289 0.00135 4.90% 0.026 0.0289 0.026 64,084
04 Mar 2024 0.02755 0.00155 5.96% 0.02586 0.0295 0.0255 348,895
01 Mar 2024 0.026 0.0014 5.69% 0.025 0.0275 0.025 335,660
29 Feb 2024 0.0246 0.00 0.00% 0.0245 0.026645 0.0245 154,982
28 Feb 2024 0.0246 0.00018 0.72% 0.0242 0.02485 0.0242 63,006
27 Feb 2024 0.024425 0.00033 1.35% 0.0241 0.02495 0.0241 83,933
26 Feb 2024 0.0241 -0.00168 -6.52% 0.0253 0.0279 0.0241 126,701
23 Feb 2024 0.02578 -0.00121 -4.48% 0.0279 0.0279 0.0253 92,798
22 Feb 2024 0.02699 0.00179 7.10% 0.0289 0.0289 0.0251 112,662
21 Feb 2024 0.0252 -0.0008 -3.08% 0.026 0.0301 0.025 841,609
20 Feb 2024 0.026 -0.005 -16.13% 0.03 0.0335 0.0251 825,777
16 Feb 2024 0.031 0.0064 26.02% 0.0269 0.036 0.0269 954,402
15 Feb 2024 0.0246 -0.0004 -1.60% 0.0244 0.0279 0.02258 294,539
14 Feb 2024 0.025 0.0037 17.37% 0.02165 0.025 0.0213 45,376
13 Feb 2024 0.0213 -0.0077 -26.55% 0.0302 0.0302 0.0213 474,377
12 Feb 2024 0.029 0.004 16.00% 0.031 0.031 0.026 262,665
09 Feb 2024 0.025 0.00825 49.25% 0.0179 0.0345 0.0179 3,517,085
08 Feb 2024 0.01675 0.00435 35.08% 0.01525 0.017125 0.0124 441,186
07 Feb 2024 0.0124 0.00085 7.36% 0.0123 0.0124 0.0111 535,048
06 Feb 2024 0.01155 0.00035 3.13% 0.0112 0.011915 0.0108 133,700
05 Feb 2024 0.0112 -0.00095 -7.82% 0.0123 0.0123 0.0111 55,450
02 Feb 2024 0.01215 0.00003 0.21% 0.011775 0.012195 0.011775 23,000
01 Feb 2024 0.012125 0.00028 2.36% 0.0118 0.012125 0.0118 337,142
31 Ene 2024 0.011845 0.0002 1.67% 0.0118 0.011845 0.0109 12,500
30 Ene 2024 0.01165 -0.00035 -2.92% 0.0118 0.0118 0.011 35,471
29 Ene 2024 0.012 0.0011 10.09% 0.0109 0.012 0.0109 61,052
26 Ene 2024 0.0109 -0.0006 -5.22% 0.0116 0.012 0.0109 67,301
25 Ene 2024 0.0115 0.00005 0.44% 0.0118 0.012 0.0115 243,224
24 Ene 2024 0.01145 -0.00029 -2.47% 0.0109 0.01145 0.0109 38,100
23 Ene 2024 0.01174 0.00044 3.89% 0.0113 0.0123 0.0113 135,089
22 Ene 2024 0.0113 0.0007 6.60% 0.0113 0.0113 0.01081 52,666
19 Ene 2024 0.0106 -0.0004 -3.64% 0.0108 0.0108 0.0106 231,670
18 Ene 2024 0.011 0.00 0.00% 0.0104 0.0113 0.0104 479,870
17 Ene 2024 0.011 0.00033 3.04% 0.0105 0.011 0.0102 152,473
16 Ene 2024 0.010675 0.00003 0.23% 0.010825 0.011 0.0105 8,546
12 Ene 2024 0.01065 -0.0001 -0.93% 0.0105 0.010825 0.0105 25,220
11 Ene 2024 0.01075 -0.00018 -1.60% 0.0106 0.01105 0.0105 250,597
10 Ene 2024 0.010925 -0.0001 -0.86% 0.0111 0.0111 0.010925 44,500
09 Ene 2024 0.01102 -0.00013 -1.17% 0.010775 0.0113 0.0106 225,300
08 Ene 2024 0.01115 0.00055 5.19% 0.011315 0.011315 0.01115 4,200
05 Ene 2024 0.0106 -0.0004 -3.64% 0.0108 0.0108 0.0106 20,278
04 Ene 2024 0.011 0.00028 2.61% 0.011 0.011 0.011 10,311
03 Ene 2024 0.01072 -0.00008 -0.74% 0.0106 0.01074 0.0106 15,100
02 Ene 2024 0.0108 0.0003 2.86% 0.0106 0.0109 0.0106 210,000

Su Consulta Reciente

Delayed Upgrade Clock