Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Guild Esports Plc (OP: GULDF )

0.0027 UNCHANGED
Last Price Updated: 10:55 AM EDT, Apr 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
May 27, 2022 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
May 26, 2022 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
May 25, 2022 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+25.00%)
May 13, 2022 0.0160 0 -0.00(-20.00%)
May 12, 2022 0.0150 0.0200 0.0150 0.0200 105,341 +0.00(+11.11%)
May 10, 2022 0.0180 0 -0.00(-10.00%)
May 09, 2022 0.0200 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
May 02, 2022 0.0200 0 -0.00(-4.76%)
Apr 28, 2022 0.0210 0 -0.00(-8.70%)
Apr 25, 2022 0.0230 0 -0.01(-20.69%)
Apr 18, 2022 0.0290 3 +0.00(+16.00%)
Apr 14, 2022 0.0286 0.0286 0.0250 0.0250 30,000 -0.00(-16.67%)
Apr 12, 2022 0.0300 0 -0.00(-9.09%)
Mar 31, 2022 0.0330 0 +0.00(+3.13%)
Mar 30, 2022 0.0320 0.0320 0.0320 0.0320 10,000 -0.00(-5.88%)
Mar 29, 2022 0.0340 0.0340 0.0340 0.0340 60,000 +0.00(+6.25%)
Mar 23, 2022 0.0320 0 +0.00(+1.59%)
Mar 22, 2022 0.0315 0.0315 0.0250 0.0315 10,036 -0.00(-10.00%)
Mar 21, 2022 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+2.94%)
Mar 18, 2022 0.0300 0.0340 0.0240 0.0340 135,005 +0.00(+1.49%)
Mar 17, 2022 0.0335 0.0335 0.0335 0.0335 10,000 +0.01(+39.58%)
Mar 16, 2022 0.0240 0.0240 0.0240 0.0240 1,000 -0.00(-15.79%)
Mar 11, 2022 0.0285 0 -0.00(-1.72%)
Mar 10, 2022 0.0290 0.0290 0.0290 0.0290 600 +0.00(+0.00%)
Mar 09, 2022 0.0290 0.0290 0.0250 0.0290 104,916 -0.01(-14.71%)
Mar 08, 2022 0.0340 0.0340 0.0325 0.0340 20,000 +0.01(+61.90%)
Mar 07, 2022 0.0210 0.0210 0.0210 0.0210 25,600 -0.01(-30.00%)
Mar 04, 2022 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-16.67%)
Mar 02, 2022 0.0360 0 -0.00(-7.69%)
Mar 01, 2022 0.0390 0.0390 0.0390 0.0390 10,000 +0.00(+0.00%)
Feb 28, 2022 0.0390 0.0390 0.0390 0.0390 19,472 +0.01(+43.91%)
Feb 24, 2022 0.0271 0 -0.01(-21.45%)
Feb 22, 2022 0.0345 0 -0.01(-14.81%)
Feb 17, 2022 0.0405 0 -0.00(-5.81%)
Feb 14, 2022 0.0430 0 +0.01(+15.90%)
Feb 11, 2022 0.0500 0.0500 0.0371 0.0371 8,559 -0.01(-22.71%)
Feb 10, 2022 0.0400 0.0480 0.0400 0.0480 39,600 +0.01(+14.29%)
Feb 09, 2022 0.0420 0.0420 0.0408 0.0420 28,500 -0.01(-14.81%)
Feb 08, 2022 0.0500 0.0500 0.0493 0.0493 5,000 +0.01(+16.00%)
Feb 07, 2022 0.0425 0.0425 0.0425 0.0425 1,000 -0.01(-15.00%)
Feb 04, 2022 0.0445 0.0510 0.0440 0.0500 26,434 -0.00(-4.76%)
Feb 03, 2022 0.0530 0.0525 121,355 -0.00(-1.50%)
Feb 02, 2022 0.0539 0.0539 0.0533 0.0533 6,200 +0.01(+26.90%)
Feb 01, 2022 0.0430 0.0490 0.0420 0.0420 21,443 +0.00(+0.00%)
Jan 28, 2022 0.0420 0 -0.01(-11.58%)
Jan 26, 2022 0.0475 0 -0.00(-1.04%)
Jan 25, 2022 0.0480 0.0480 0.0480 0.0480 300,000 +0.01(+17.36%)
Jan 24, 2022 0.0409 0.0409 0.0409 0.0409 5,000 -0.02(-30.68%)
Jan 20, 2022 0.0590 0 +0.00(+9.26%)
Jan 10, 2022 0.0540 0 +0.00(+0.00%)
Jan 07, 2022 0.0500 0.0540 0.0500 0.0540 70,867 +0.01(+14.89%)
Jan 06, 2022 0.0470 0.0470 0.0470 0.0470 10,000 +0.01(+17.50%)
Dec 23, 2021 0.0400 0.0400 0.0400 0 -0.01(-16.67%)
Dec 16, 2021 0.0480 0.0480 0.0480 0 +0.00(+6.67%)
Dec 14, 2021 0.0450 0.0450 0.0450 0 -0.00(-6.25%)
Dec 09, 2021 0.0480 0.0480 0.0480 0 +0.00(+10.34%)
Dec 08, 2021 0.0435 0.0435 0.0435 0.0435 6,000 -0.00(-1.14%)
Dec 07, 2021 0.0507 0.0507 0.0440 0.0440 10,109 -0.00(-6.38%)
Dec 03, 2021 0.0470 0.0470 0.0470 0 +0.00(+0.00%)
Dec 02, 2021 0.0470 0.0470 0.0470 0.0470 30,000 +0.00(+1.08%)
Dec 01, 2021 0.0465 0.0465 0.0465 0.0465 2,500 +0.00(+10.71%)
Nov 26, 2021 0.0430 0.0420 0.0420 0.0420 0 -0.01(-23.64%)
Nov 16, 2021 0.0550 0.0550 0.0550 0 +0.00(+1.85%)
Nov 10, 2021 0.0540 0.0540 0.0540 0 +0.00(+3.85%)
Nov 08, 2021 0.0520 0.0520 0.0520 0 -0.01(-16.13%)
Nov 03, 2021 0.0620 0.0620 0.0620 0 +0.01(+21.57%)
Nov 01, 2021 0.0510 0.0510 0.0510 0 -0.01(-17.74%)
Oct 28, 2021 0.0620 0.0620 0.0620 0 -0.00(-4.76%)
Oct 21, 2021 0.0651 0.0651 0.0651 0 +0.01(+8.50%)
Oct 18, 2021 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 11, 2021 0.0700 0.0700 0.0700 0 +0.02(+29.63%)
Oct 07, 2021 0.0540 0.0540 0.0540 0 -0.02(-22.86%)
Oct 06, 2021 0.0700 0.0700 0.0700 0.0700 1,800 +0.00(+0.00%)
Oct 01, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2021 0.0700 0.0700 0.0700 0.0700 40,000 -0.00(-2.23%)
Sep 29, 2021 0.0733 0.0733 0.0716 0.0716 41,585 -0.00(-3.24%)
Sep 28, 2021 0.0740 0.0740 0.0740 0.0740 10,000 +0.00(+0.00%)
Sep 27, 2021 0.0740 0.0740 0.0740 0.0740 1,216 -0.02(-17.78%)
Sep 24, 2021 0.0760 0.0900 0.0760 0.0900 137,000 +0.01(+12.50%)
Sep 23, 2021 0.0800 0.0800 0.0780 0.0800 20,000 +0.00(+5.26%)
Sep 22, 2021 0.0760 0.0760 0.0760 0.0760 1,000 -0.00(-0.13%)
Sep 20, 2021 0.0761 0.0761 0.0761 0 -0.02(-22.35%)
Sep 17, 2021 0.0980 0.0980 0.0980 0.0980 1,500 +0.02(+28.95%)
Sep 15, 2021 0.0760 0.0760 0.0760 0 -0.02(-24.00%)
Sep 08, 2021 0.1000 0.1000 0.1000 0 -0.00(-3.85%)
Sep 07, 2021 0.1040 0.1040 0.1040 0.1040 200 +0.02(+30.00%)
Sep 02, 2021 0.0800 0.0800 0.0800 0 -0.03(-25.23%)
Sep 01, 2021 0.0935 0.1070 0.0935 0.1070 11,649 +0.02(+30.49%)
Aug 24, 2021 0.0820 0.0820 0.0820 0 -0.01(-8.89%)
Aug 23, 2021 0.0800 0.0900 0.0800 0.0900 63,415 -0.01(-12.62%)
Aug 20, 2021 0.1030 0.1030 0.1030 0.1030 2,300 +0.02(+24.10%)
Aug 19, 2021 0.0880 0.0945 0.0830 0.0830 30,000 -0.01(-10.75%)
Aug 17, 2021 0.0930 0.0930 0.0930 0 -0.01(-8.82%)
Aug 10, 2021 0.1020 0.1020 0.1020 0 +0.01(+15.91%)
Aug 09, 2021 0.0900 0.0900 0.0880 0.0880 32,000 -0.03(-22.81%)
Aug 06, 2021 0.1140 0.1140 0.1140 0.1140 20,000 -0.00(-1.72%)
Aug 05, 2021 0.1160 0.1160 0.1160 0.1160 32,000 +0.02(+16.00%)
Aug 03, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 22, 2021 0.1050 0.1050 0.1050 0 +0.01(+8.25%)
Jul 21, 2021 0.1210 0.1210 0.0970 0.0970 86,500 -0.01(-11.82%)
Jul 20, 2021 0.1100 0.1100 0.1100 0.1100 1,700 +0.00(+0.00%)
Jul 19, 2021 0.1025 0.1100 0.1025 0.1100 19,500 +0.01(+10.00%)
Jul 16, 2021 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Jul 15, 2021 0.1200 0.1200 0.1000 0.1000 801 -0.03(-23.66%)
Jul 09, 2021 0.1310 0.1310 0.1310 0 +0.03(+33.67%)
Jul 06, 2021 0.0980 0.0980 0.0980 0 -0.01(-6.67%)
Jul 02, 2021 0.1050 0.1050 0.1050 0.1050 9,000 +0.00(+2.44%)
Jul 01, 2021 0.1180 0.1180 0.1025 0.1025 21,600 -0.02(-17.27%)
Jun 30, 2021 0.1069 0.1239 0.1069 0.1239 81,393 +0.02(+17.33%)
Jun 29, 2021 0.1230 0.1230 0.1056 0.1056 15,650 +0.02(+17.33%)
Jun 24, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 22, 2021 0.0900 0.0900 0.0900 0 -0.03(-23.08%)
Jun 21, 2021 0.0965 0.1170 0.0950 0.1170 114,449 +0.02(+21.75%)
Jun 16, 2021 0.0961 0.0961 0.0961 0 -0.02(-19.92%)
Jun 15, 2021 0.1100 0.1200 0.1100 0.1200 9,500 +0.01(+10.60%)
Jun 14, 2021 0.1100 0.1100 0.1085 0.1085 12,750 +0.00(+4.33%)
Jun 10, 2021 0.1040 0.1040 0.1040 79 +0.00(+0.97%)
Jun 09, 2021 0.1030 0.1030 0.1030 0.1030 12,800 -0.02(-14.17%)
Jun 08, 2021 0.1020 0.1200 0.1020 0.1200 4,000 +0.02(+22.45%)
Jun 07, 2021 0.1380 0.1380 0.0980 0.0980 112,200 -0.01(-11.71%)
Jun 04, 2021 0.1270 0.1270 0.1110 0.1110 5,500 +0.01(+13.27%)
Jun 02, 2021 0.0980 0.0980 0.0980 0 -0.03(-21.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.