Can web3 emulate the success of the $350bn traditional gaming market?

In Web3 gaming, players can earn cryptocurrency as they play as well as accumulate digital property

Alzamend Neuro, Inc. (ALZN)

NasdaqCM - NasdaqCM Delayed price. Currency in USD

Add to watchlist

0.2198

-0.0001

(-0.05%)

At close: 04:00PM EDT

0.2226

+0.00

(+1.27%)

After hours:

07:26PM EDT

Time period:

25 Sept 2022 - 25 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Sept 2023	0.2200	0.2299	0.2100	0.2198	0.2198	213,573
22 Sept 2023	0.2250	0.2350	0.2110	0.2200	0.2200	170,200
21 Sept 2023	0.2410	0.2410	0.2260	0.2290	0.2290	74,900
20 Sept 2023	0.2410	0.2410	0.2260	0.2300	0.2300	50,800
19 Sept 2023	0.2390	0.2500	0.2250	0.2390	0.2390	97,600
18 Sept 2023	0.2450	0.2670	0.2260	0.2260	0.2260	155,900
15 Sept 2023	0.2170	0.2400	0.2170	0.2400	0.2400	251,000
14 Sept 2023	0.2300	0.2420	0.2110	0.2240	0.2240	436,500
13 Sept 2023	0.2410	0.2600	0.2270	0.2270	0.2270	173,200
12 Sept 2023	0.2300	0.2500	0.2300	0.2310	0.2310	209,700
11 Sept 2023	0.2300	0.2550	0.2230	0.2280	0.2280	239,500
08 Sept 2023	0.2700	0.2730	0.2400	0.2430	0.2430	371,000
07 Sept 2023	0.2800	0.2800	0.2500	0.2700	0.2700	353,200
06 Sept 2023	0.2850	0.2850	0.2700	0.2750	0.2750	56,000
05 Sept 2023	0.2990	0.2990	0.2620	0.2810	0.2810	116,300
01 Sept 2023	0.2850	0.2850	0.2720	0.2760	0.2760	102,200
31 Aug 2023	0.2720	0.2800	0.2620	0.2620	0.2620	151,400
30 Aug 2023	0.2800	0.2890	0.2620	0.2800	0.2800	428,900
29 Aug 2023	0.2710	0.2800	0.2610	0.2800	0.2800	174,800
28 Aug 2023	0.2700	0.2830	0.2530	0.2800	0.2800	145,100
25 Aug 2023	0.2860	0.2900	0.2550	0.2700	0.2700	115,700
24 Aug 2023	0.2850	0.2940	0.2560	0.2750	0.2750	213,700
23 Aug 2023	0.2860	0.3000	0.2800	0.2910	0.2910	44,800
22 Aug 2023	0.2980	0.3000	0.2820	0.2900	0.2900	82,100
21 Aug 2023	0.2800	0.3000	0.2800	0.2960	0.2960	176,400
18 Aug 2023	0.2720	0.2900	0.2600	0.2820	0.2820	287,200
17 Aug 2023	0.2870	0.2900	0.2760	0.2800	0.2800	240,500
16 Aug 2023	0.3100	0.3100	0.2800	0.2900	0.2900	219,000
15 Aug 2023	0.3300	0.3420	0.2750	0.3090	0.3090	603,100
14 Aug 2023	0.3620	0.3800	0.3420	0.3420	0.3420	140,600
11 Aug 2023	0.3710	0.3870	0.3520	0.3600	0.3600	264,000
10 Aug 2023	0.3990	0.4000	0.3800	0.3870	0.3870	203,300
09 Aug 2023	0.3960	0.4050	0.3700	0.3910	0.3910	416,100
08 Aug 2023	0.4020	0.4200	0.3870	0.3910	0.3910	140,000
07 Aug 2023	0.4200	0.4200	0.3960	0.4010	0.4010	172,400
04 Aug 2023	0.3860	0.4470	0.3860	0.4120	0.4120	113,900
03 Aug 2023	0.4590	0.4600	0.3800	0.3940	0.3940	397,300
02 Aug 2023	0.4690	0.4700	0.4510	0.4590	0.4590	76,800
01 Aug 2023	0.4580	0.4800	0.4510	0.4690	0.4690	200,700
31 Jul 2023	0.4610	0.4790	0.4500	0.4530	0.4530	119,200
28 Jul 2023	0.4400	0.4880	0.4400	0.4740	0.4740	88,200
27 Jul 2023	0.4450	0.4890	0.4450	0.4700	0.4700	45,700
26 Jul 2023	0.4500	0.4500	0.4320	0.4500	0.4500	95,100
25 Jul 2023	0.4900	0.5200	0.4400	0.4400	0.4400	299,700
24 Jul 2023	0.4810	0.5100	0.4810	0.4850	0.4850	77,000
21 Jul 2023	0.4950	0.5000	0.4820	0.4820	0.4820	151,400
20 Jul 2023	0.5000	0.5300	0.4900	0.4930	0.4930	201,800
19 Jul 2023	0.5010	0.5400	0.5000	0.5210	0.5210	142,100
18 Jul 2023	0.5170	0.5190	0.5000	0.5140	0.5140	164,000
17 Jul 2023	0.4980	0.5360	0.4980	0.5170	0.5170	156,200
14 Jul 2023	0.5140	0.5210	0.4910	0.5020	0.5020	142,100
13 Jul 2023	0.5010	0.5260	0.5000	0.5110	0.5110	119,600
12 Jul 2023	0.5050	0.5250	0.5010	0.5060	0.5060	304,900
11 Jul 2023	0.5010	0.5200	0.5010	0.5110	0.5110	86,800
10 Jul 2023	0.5190	0.5280	0.4900	0.5050	0.5050	123,500
07 Jul 2023	0.4920	0.5280	0.4890	0.5150	0.5150	144,100
06 Jul 2023	0.5100	0.5300	0.4880	0.4920	0.4920	170,400
05 Jul 2023	0.5260	0.5260	0.4900	0.5080	0.5080	140,300
03 Jul 2023	0.4950	0.5350	0.4900	0.5100	0.5100	70,500
30 Jun 2023	0.5500	0.5500	0.5000	0.5100	0.5100	70,900
29 Jun 2023	0.4900	0.5080	0.4900	0.4990	0.4990	139,000
28 Jun 2023	0.5050	0.5100	0.4900	0.4960	0.4960	304,000
27 Jun 2023	0.5660	0.5660	0.4900	0.5000	0.5000	472,800
26 Jun 2023	0.6000	0.6000	0.5210	0.5610	0.5610	190,100
23 Jun 2023	0.6500	0.6600	0.5500	0.5650	0.5650	515,300
22 Jun 2023	0.6600	0.7100	0.6600	0.6720	0.6720	350,100
21 Jun 2023	0.6800	0.7000	0.6670	0.6860	0.6860	68,900
20 Jun 2023	0.6850	0.7050	0.6600	0.6890	0.6890	99,700
16 Jun 2023	0.6800	0.6880	0.6520	0.6760	0.6760	66,400
15 Jun 2023	0.6500	0.6900	0.6500	0.6800	0.6800	50,800
14 Jun 2023	0.7000	0.7100	0.6500	0.6510	0.6510	92,500
13 Jun 2023	0.7200	0.7200	0.6750	0.6800	0.6800	144,800
12 Jun 2023	0.6700	0.7200	0.6550	0.7060	0.7060	131,100
09 Jun 2023	0.7000	0.7200	0.6400	0.6520	0.6520	135,700
08 Jun 2023	0.6900	0.7450	0.6800	0.7200	0.7200	141,500
07 Jun 2023	0.6600	0.7000	0.6400	0.6880	0.6880	117,800
06 Jun 2023	0.6900	0.7000	0.6220	0.6720	0.6720	249,000
05 Jun 2023	0.7490	0.7490	0.6600	0.6850	0.6850	181,700
02 Jun 2023	0.7700	0.7900	0.7160	0.7300	0.7300	264,300
01 Jun 2023	0.7250	0.7940	0.7250	0.7730	0.7730	401,400
31 May 2023	0.6800	0.7390	0.6700	0.7260	0.7260	310,700
30 May 2023	0.6500	0.6760	0.6400	0.6400	0.6400	176,200
26 May 2023	0.5900	0.6600	0.5900	0.6390	0.6390	299,700
25 May 2023	0.6000	0.6000	0.5730	0.5900	0.5900	118,900
24 May 2023	0.5500	0.5950	0.5200	0.5890	0.5890	346,500
23 May 2023	0.5240	0.5500	0.5100	0.5340	0.5340	234,400
22 May 2023	0.5000	0.5200	0.5000	0.5200	0.5200	71,600
19 May 2023	0.5300	0.5300	0.4900	0.5000	0.5000	74,300
18 May 2023	0.5200	0.5250	0.5100	0.5110	0.5110	111,700
17 May 2023	0.5200	0.5300	0.5150	0.5250	0.5250	36,000
16 May 2023	0.5400	0.5400	0.5200	0.5300	0.5300	104,400
15 May 2023	0.5200	0.5400	0.5030	0.5200	0.5200	85,500
12 May 2023	0.5220	0.5350	0.5000	0.5010	0.5010	87,900
11 May 2023	0.5250	0.5350	0.5200	0.5230	0.5230	81,800
10 May 2023	0.5000	0.5400	0.5000	0.5400	0.5400	128,200
09 May 2023	0.5100	0.5300	0.4950	0.5090	0.5090	55,500
08 May 2023	0.5100	0.5200	0.5020	0.5200	0.5200	94,400
05 May 2023	0.4950	0.5180	0.4950	0.5140	0.5140	79,100
04 May 2023	0.5100	0.5330	0.5000	0.5100	0.5100	108,700
03 May 2023	0.5300	0.5370	0.5000	0.5010	0.5010	105,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,678.620.00(0.00%)

HANG SENG17,729.29-328.16(-1.82%)

CRUDE OIL89.74+0.06(+0.07%)

GOLD FUTURES1,934.90-1.70(-0.09%)

DOW34,006.88+43.04(+0.13%)

Bitcoin GBP21,525.91+63.90(+0.30%)

Can web3 emulate the success of the $350bn traditional gaming market?

Alzamend Neuro, Inc. (ALZN)

NIKKEI 225
32,678.62
0.00(0.00%)

HANG SENG
17,729.29
-328.16(-1.82%)

CRUDE OIL
89.74
+0.06(+0.07%)

GOLD FUTURES
1,934.90
-1.70(-0.09%)

DOW
34,006.88
+43.04(+0.13%)

Bitcoin GBP
21,525.91
+63.90(+0.30%)