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

Engine Media Holdings Inc (TSV: GAME )

1.800 UNCHANGED
Last Price Updated: 3:56 PM EDT, Mar 28, 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 (%)
Nov 30, 2023 1.860 2.050 1.850 2.000 5,666 +0.12(+6.38%)
Nov 29, 2023 1.850 1.880 1.840 1.880 4,927 +0.03(+1.62%)
Nov 28, 2023 1.950 1.950 1.850 1.850 444 -0.12(-6.09%)
Nov 27, 2023 1.980 2.050 1.970 1.970 3,362 +0.02(+1.03%)
Nov 24, 2023 1.910 2.000 1.830 1.950 7,391 +0.05(+2.63%)
Nov 23, 2023 1.910 1.910 1.900 1.900 503 -0.05(-2.56%)
Nov 22, 2023 1.960 1.960 1.950 1.950 9,979 +0.00(+0.00%)
Nov 21, 2023 1.950 2.080 1.930 1.950 16,471 -0.05(-2.50%)
Nov 20, 2023 2.060 2.060 1.900 2.000 17,583 -0.06(-2.91%)
Nov 17, 2023 2.080 2.080 2.060 2.060 335 -0.06(-2.83%)
Nov 16, 2023 2.100 2.120 2.100 2.120 5,428 -0.23(-9.79%)
Nov 15, 2023 2.190 2.410 2.190 2.350 2,183 +0.16(+7.31%)
Nov 14, 2023 2.250 2.250 2.050 2.190 3,805 +0.01(+0.46%)
Nov 13, 2023 2.360 2.400 2.140 2.180 3,196 -0.06(-2.68%)
Nov 10, 2023 2.290 2.300 2.150 2.240 887 -0.01(-0.44%)
Nov 09, 2023 2.250 2.250 2.140 2.250 800 +0.00(+0.00%)
Nov 08, 2023 2.400 2.400 2.250 2.250 1,118 -0.15(-6.25%)
Nov 07, 2023 2.510 2.520 2.370 2.400 2,537 -0.13(-5.14%)
Nov 06, 2023 2.410 2.550 2.400 2.530 1,011 +0.02(+0.80%)
Nov 03, 2023 2.380 2.510 2.380 2.510 450 +0.06(+2.45%)
Nov 02, 2023 2.570 2.570 2.450 2.450 1,378 -0.05(-2.00%)
Nov 01, 2023 2.660 2.670 2.450 2.500 900 -0.10(-3.85%)
Oct 31, 2023 2.900 2.920 2.600 2.600 25,740 -0.21(-7.47%)
Oct 30, 2023 2.810 2.810 2.810 2.810 700 +0.27(+10.63%)
Oct 27, 2023 2.920 2.920 2.540 2.540 8,800 -0.36(-12.41%)
Oct 26, 2023 2.910 2.920 2.800 2.900 7,317 +0.00(+0.00%)
Oct 25, 2023 2.780 3.130 2.780 2.900 7,720 +0.49(+20.33%)
Oct 24, 2023 2.250 2.410 2.240 2.410 520 +0.19(+8.56%)
Oct 23, 2023 2.450 2.450 2.180 2.220 3,308 -0.16(-6.72%)
Oct 20, 2023 2.200 2.380 2.150 2.380 353 +0.13(+5.78%)
Oct 19, 2023 2.610 2.650 2.210 2.250 9,849 -0.20(-8.16%)
Oct 18, 2023 2.510 2.510 2.450 2.450 1,110 -0.25(-9.26%)
Oct 17, 2023 2.600 2.700 2.600 2.700 3,645 +0.05(+1.89%)
Oct 16, 2023 2.920 2.920 2.650 2.650 2,160 -0.09(-3.28%)
Oct 13, 2023 2.800 2.800 2.700 2.740 10,955 -0.05(-1.79%)
Oct 12, 2023 2.810 2.810 2.790 2.790 500 -0.06(-2.11%)
Oct 11, 2023 2.900 2.900 2.850 2.850 1,020 -0.05(-1.72%)
Oct 10, 2023 2.850 2.900 2.850 2.900 771 -0.10(-3.33%)
Oct 06, 2023 3.000 0 +0.14(+4.90%)
Oct 05, 2023 3.030 3.030 2.860 2.860 1,000 +0.08(+2.88%)
Oct 04, 2023 3.000 3.000 2.780 2.780 2,840 -0.02(-0.71%)
Oct 03, 2023 2.850 2.850 2.730 2.800 3,874 -0.03(-1.06%)
Oct 02, 2023 2.860 2.860 2.830 2.830 1,118 -0.08(-2.75%)
Sep 29, 2023 2.900 2.910 2.900 2.910 330 +0.06(+2.11%)
Sep 28, 2023 2.850 2.850 2.850 2.850 821 +0.00(+0.00%)
Sep 27, 2023 2.800 2.850 2.770 2.850 949 +0.00(+0.00%)
Sep 26, 2023 2.870 2.870 2.850 2.850 320 -0.01(-0.35%)
Sep 25, 2023 2.860 2.860 2.860 2.860 265 -0.04(-1.38%)
Sep 22, 2023 2.860 3.000 2.860 2.900 810 +0.08(+2.84%)
Sep 21, 2023 2.920 2.920 2.800 2.820 4,612 -0.21(-6.93%)
Sep 20, 2023 3.050 3.050 2.750 3.030 10,110 -0.03(-0.98%)
Sep 19, 2023 3.210 3.210 3.050 3.060 11,300 -0.10(-3.16%)
Sep 18, 2023 3.050 3.160 2.910 3.160 1,237 +0.15(+4.98%)
Sep 15, 2023 3.110 3.110 3.010 3.010 4,790 -0.14(-4.44%)
Sep 14, 2023 3.350 3.350 3.150 3.150 2,931 -0.24(-7.08%)
Sep 13, 2023 3.450 3.500 3.320 3.390 1,300 -0.11(-3.14%)
Sep 12, 2023 3.600 3.620 3.420 3.500 7,974 -0.05(-1.41%)
Sep 11, 2023 3.250 3.600 3.010 3.550 13,405 +0.60(+20.34%)
Sep 08, 2023 2.950 2.950 2.900 2.950 3,100 -0.02(-0.67%)
Sep 07, 2023 3.090 3.170 2.920 2.970 5,700 -0.08(-2.62%)
Sep 06, 2023 3.260 3.300 3.050 3.050 5,332 -0.27(-8.13%)
Sep 05, 2023 3.500 3.500 3.150 3.320 11,715 -0.24(-6.74%)
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.