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 (%)
Jul 31, 2017 0.8400 0.8400 0.8000 0.8300 149,500 -0.01(-1.19%)
Jul 28, 2017 0.8300 0.8400 0.8200 0.8400 36,850 -0.01(-1.18%)
Jul 27, 2017 0.8200 0.8500 0.7900 0.8500 172,000 +0.05(+6.25%)
Jul 26, 2017 0.8100 0.8100 0.7800 0.8000 54,331 +0.00(+0.00%)
Jul 25, 2017 0.8400 0.8500 0.8000 0.8000 212,460 -0.04(-4.76%)
Jul 24, 2017 0.8100 0.8400 0.7800 0.8400 488,932 +0.00(+0.00%)
Jul 21, 2017 0.8400 0.8400 0.8400 0.8400 9,000 +0.00(+0.00%)
Jul 20, 2017 0.8400 0.8400 0.8000 0.8400 155,043 +0.00(+0.00%)
Jul 19, 2017 0.8500 0.8500 0.8000 0.8400 107,500 -0.01(-1.18%)
Jul 18, 2017 0.8700 0.8700 0.8100 0.8500 427,496 +0.00(+0.00%)
Jul 17, 2017 0.8600 0.9000 0.8100 0.8500 132,032 -0.01(-1.16%)
Jul 14, 2017 0.8700 0.8800 0.8500 0.8600 873,700 -0.01(-1.15%)
Jul 13, 2017 0.8500 0.8900 0.8500 0.8700 748,505 +0.02(+2.35%)
Jul 12, 2017 0.9000 0.9000 0.8000 0.8500 83,305 -0.05(-5.56%)
Jul 11, 2017 0.9000 0.9000 0.7800 0.9000 214,842 -0.01(-1.10%)
Jul 10, 2017 0.9300 0.9500 0.8800 0.9100 261,588 +0.00(+0.00%)
Jul 07, 2017 0.8800 0.9200 0.8400 0.9100 179,352 +0.03(+3.41%)
Jul 06, 2017 0.9100 0.9200 0.8800 0.8800 70,343 +0.02(+2.33%)
Jul 05, 2017 0.8900 0.9300 0.8500 0.8600 175,380 +0.02(+2.38%)
Jul 04, 2017 0.8200 0.9000 0.8000 0.8400 380,540 +0.04(+5.00%)
Jul 03, 2017 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 30, 2017 0.8000 0.8000 0.7700 0.8000 280,902 -0.03(-3.61%)
Jun 29, 2017 0.7400 0.8300 0.7100 0.8300 655,523 +0.11(+15.28%)
Jun 28, 2017 0.6800 0.7500 0.6800 0.7200 696,300 +0.06(+9.09%)
Jun 27, 2017 0.6200 0.7000 0.6200 0.6600 426,730 +0.08(+13.79%)
Jun 26, 2017 0.5800 0.5900 0.5500 0.5800 111,217 +0.00(+0.00%)
Jun 23, 2017 0.5800 0.5800 0.5700 0.5800 40,100 +0.01(+1.75%)
Jun 22, 2017 0.5700 0.5700 0.5700 0.5700 25,425 -0.01(-1.72%)
Jun 21, 2017 0.5900 0.5900 0.5500 0.5800 42,630 +0.01(+1.75%)
Jun 20, 2017 0.6000 0.6000 0.5700 0.5700 23,450 +0.02(+3.64%)
Jun 19, 2017 0.5800 0.6200 0.5500 0.5500 94,350 -0.01(-1.79%)
Jun 16, 2017 0.5500 0.5700 0.5400 0.5600 88,800 +0.01(+1.82%)
Jun 15, 2017 0.5600 0.5800 0.5500 0.5500 74,225 +0.01(+1.85%)
Jun 14, 2017 0.5800 0.6200 0.5400 0.5400 165,176 -0.04(-6.90%)
Jun 13, 2017 0.6100 0.6100 0.5800 0.5800 108,736 -0.04(-6.45%)
Jun 12, 2017 0.5900 0.6200 0.5500 0.6200 210,824 +0.03(+5.08%)
Jun 09, 2017 0.5700 0.6000 0.5500 0.5900 150,720 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.6000 0.5600 0.5900 295,450 +0.06(+11.32%)
Jun 07, 2017 0.5800 0.5800 0.5200 0.5300 111,190 -0.07(-11.67%)
Jun 06, 2017 0.4750 0.6000 0.4550 0.6000 753,340 +0.14(+30.43%)
Jun 05, 2017 0.4700 0.4750 0.4600 0.4600 84,925 -0.01(-3.16%)
Jun 02, 2017 0.4700 0.4750 0.4600 0.4750 113,834 +0.01(+3.26%)
Jun 01, 2017 0.4600 0.4650 0.4500 0.4600 75,250 +0.01(+1.10%)
May 31, 2017 0.4150 0.4700 0.4050 0.4550 482,300 +0.02(+3.41%)
May 30, 2017 0.4550 0.4700 0.4400 0.4400 166,400 -0.03(-5.38%)
May 29, 2017 0.4650 0.4700 0.4450 0.4650 173,949 +0.03(+6.90%)
May 26, 2017 0.4000 0.4750 0.4000 0.4350 549,800 +0.03(+8.75%)
May 25, 2017 0.3950 0.4000 0.3950 0.4000 87,629 +0.00(+0.00%)
May 24, 2017 0.4000 0.4350 0.3900 0.4000 320,500 -0.03(-8.05%)
May 23, 2017 0.4350 0.4400 0.3950 0.4350 161,800 -0.01(-1.14%)
May 19, 2017 0.3400 0.4400 0.3400 0.4400 225,505 +0.06(+15.79%)
May 18, 2017 0.3800 0.3800 0.3600 0.3800 97,648 +0.00(+0.00%)
May 17, 2017 0.3500 0.3800 0.3300 0.3800 360,433 +0.02(+4.11%)
May 16, 2017 0.4000 0.4000 0.3650 0.3650 171,666 -0.02(-3.95%)
May 15, 2017 0.4000 0.4100 0.3800 0.3800 107,900 +0.00(+0.00%)
May 12, 2017 0.3500 0.3950 0.3400 0.3800 502,300 +0.02(+5.56%)
May 11, 2017 0.3500 0.3600 0.3300 0.3600 179,141 +0.02(+5.88%)
May 10, 2017 0.3800 0.4000 0.3300 0.3400 259,126 -0.03(-8.11%)
May 09, 2017 0.4350 0.4500 0.3700 0.3700 296,565 -0.07(-15.91%)
May 08, 2017 0.4500 0.4500 0.4250 0.4400 405,093 +0.00(+0.00%)
May 05, 2017 0.4100 0.4750 0.3650 0.4400 764,408 +0.00(+0.00%)
May 04, 2017 0.4450 0.4800 0.3650 0.4400 534,490 -0.01(-1.12%)
May 03, 2017 0.4050 0.4500 0.3700 0.4450 481,532 +0.05(+12.66%)
May 02, 2017 0.3500 0.4000 0.3300 0.3950 630,650 +0.05(+12.86%)
May 01, 2017 0.2500 0.4450 0.2500 0.3500 712,793 +0.11(+45.83%)
Apr 28, 2017 0.2600 0.2600 0.2400 0.2400 5,000 -0.03(-11.11%)
Apr 27, 2017 0.3050 0.3050 0.2700 0.2700 313,995 -0.02(-8.47%)
Apr 26, 2017 0.3000 0.3200 0.2600 0.2950 244,200 +0.02(+7.27%)
Apr 25, 2017 0.2800 0.3000 0.2650 0.2750 171,500 +0.01(+1.85%)
Apr 24, 2017 0.2900 0.3000 0.2450 0.2700 275,316 -0.03(-10.00%)
Apr 21, 2017 0.2200 0.3500 0.2000 0.3000 921,750 +0.10(+50.00%)
Apr 20, 2017 0.1550 0.2200 0.1550 0.2000 202,135 +0.01(+5.26%)
Apr 19, 2017 0.1300 0.2000 0.1250 0.1900 1,088,400 +0.06(+46.15%)
Apr 18, 2017 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-3.70%)
Apr 17, 2017 0.1400 0.1400 0.1350 0.1350 106,020 -0.01(-3.57%)
Apr 13, 2017 0.1500 0.1500 0.1300 0.1400 3,183,293 -0.03(-17.65%)
Apr 11, 2017 0.1700 0.1700 0.1700 100 +0.01(+6.25%)
Apr 10, 2017 0.1500 0.1600 0.1500 0.1600 7,500 +0.02(+14.29%)
Apr 07, 2017 0.1600 0.1600 0.1400 0.1400 321,398 -0.03(-17.65%)
Apr 06, 2017 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Apr 04, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 30, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 29, 2017 0.1700 0.1700 0.1700 0.1700 4,500 -0.02(-10.53%)
Mar 24, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 23, 2017 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Mar 22, 2017 0.1800 0.1800 0.1800 0.1800 9,050 +0.01(+5.88%)
Mar 21, 2017 0.1700 0.1700 0.1600 0.1700 13,000 +0.00(+0.00%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 5,440 -0.01(-5.56%)
Mar 17, 2017 0.2100 0.2100 0.1600 0.1800 20,500 +0.01(+2.86%)
Mar 16, 2017 0.2000 0.2000 0.1750 0.1750 73,500 -0.01(-2.78%)
Mar 15, 2017 0.1800 0.1800 0.1800 0.1800 11,855 -0.01(-2.70%)
Mar 14, 2017 0.1800 0.2200 0.1800 0.1850 64,000 -0.01(-2.63%)
Mar 08, 2017 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Mar 07, 2017 0.1800 0.1800 0.1750 0.1750 41,500 -0.04(-16.67%)
Mar 06, 2017 0.2300 0.2300 0.2100 0.2100 3,355 +0.03(+16.67%)
Mar 03, 2017 0.1900 0.2350 0.1800 0.1800 376,751 +0.00(+0.00%)
Mar 02, 2017 0.1600 0.1800 0.1500 0.1800 111,765 +0.02(+12.50%)
Mar 01, 2017 0.1700 0.1700 0.1550 0.1600 30,500 +0.01(+6.67%)
Feb 28, 2017 0.1500 0.1650 0.1500 0.1500 49,700 +0.01(+7.14%)
Feb 24, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 23, 2017 0.1450 0.1450 0.1400 0.1400 15,000 -0.01(-6.67%)
Feb 22, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Feb 21, 2017 0.1500 0.1500 0.1250 0.1350 16,150 -0.01(-3.57%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 15, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 14, 2017 0.1450 0.1450 0.1450 0.1450 150,350 +0.00(+0.00%)
Feb 13, 2017 0.1450 0.1450 0.1450 0.1450 1,928 +0.00(+0.00%)
Feb 09, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 08, 2017 0.1300 0.1500 0.1300 0.1400 40,000 +0.02(+12.00%)
Feb 06, 2017 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Feb 03, 2017 0.1350 0.1350 0.1100 0.1100 312,000 -0.02(-15.38%)
Feb 02, 2017 0.1300 0.1300 0.1300 0.1300 7,500 -0.02(-13.33%)
Feb 01, 2017 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Jan 31, 2017 0.1400 0.1500 0.1400 0.1500 124,000 +0.01(+7.14%)
Jan 30, 2017 0.1200 0.1400 0.1200 0.1400 286,076 +0.03(+21.74%)
Jan 27, 2017 0.1150 0.1150 0.1150 0.1150 97,500 +0.00(+0.00%)
Jan 26, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jan 25, 2017 0.1200 0.1200 0.1150 0.1200 86,850 +0.00(+0.00%)
Jan 20, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 17, 2017 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 12, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 11, 2017 0.1150 0.1150 0.1150 0.1150 3,500 +0.01(+15.00%)
Jan 10, 2017 0.1000 0.1000 0.1000 0.1000 20,000 -0.01(-13.04%)
Jan 09, 2017 0.1150 0.1150 0.1150 0.1150 78,200 +0.01(+15.00%)
Jan 06, 2017 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Jan 05, 2017 0.1000 0.1000 0.1000 0.1000 102,500 +0.00(+0.00%)
Jan 04, 2017 0.1000 0.1150 0.1000 0.1000 296,682 +0.00(+0.00%)
Jan 03, 2017 0.1000 0.1000 0.1000 0.1000 40,000 -0.02(-16.67%)
Dec 30, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 29, 2016 0.1100 0.1100 0.1000 0.1050 110,566 -0.02(-16.00%)
Dec 20, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 19, 2016 0.1250 0.1250 0.1250 0.1250 14,000 +0.02(+25.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0.1000 11,500 -0.02(-16.67%)
Dec 15, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Dec 14, 2016 0.1200 0.1200 0.1200 0.1200 108,000 +0.00(+0.00%)
Dec 13, 2016 0.1250 0.1250 0.1200 0.1200 19,000 -0.02(-11.11%)
Dec 12, 2016 0.1300 0.1400 0.1250 0.1350 92,400 +0.00(+0.00%)
Dec 08, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 07, 2016 0.1350 0.1400 0.1350 0.1400 35,000 -0.00(-3.45%)
Dec 06, 2016 0.1500 0.1500 0.1400 0.1450 130,000 -0.01(-6.45%)
Dec 05, 2016 0.1550 0.1550 0.1550 0.1550 5,850 +0.00(+0.00%)
Dec 02, 2016 0.1350 0.1600 0.1350 0.1550 573,500 +0.02(+14.81%)
Dec 01, 2016 0.1350 0.1350 0.1350 0.1350 95,000 -0.02(-12.90%)
Nov 30, 2016 0.1450 0.1550 0.1300 0.1550 90,500 +0.01(+10.71%)
Nov 29, 2016 0.1550 0.1550 0.1400 0.1400 14,500 -0.01(-9.68%)
Nov 28, 2016 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 25, 2016 0.1500 0.1550 0.1400 0.1550 140,500 +0.01(+3.33%)
Nov 24, 2016 0.1800 0.1800 0.1500 0.1500 449,500 +0.01(+3.45%)
Nov 23, 2016 0.1900 0.1900 0.1450 0.1450 356,115 -0.05(-25.64%)
Nov 22, 2016 0.2500 0.2500 0.1950 0.1950 445,525 -0.04(-17.02%)
Nov 21, 2016 0.1500 0.2400 0.1500 0.2350 756,610 +0.10(+80.77%)
Nov 18, 2016 0.1300 0.1300 0.1300 0.1300 500 +0.02(+18.18%)
Nov 16, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 14, 2016 0.1200 0.1200 0.1200 0 -0.05(-27.27%)
Nov 10, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Nov 09, 2016 0.1700 0.1800 0.1700 0.1800 18,650 +0.00(+0.00%)
Nov 08, 2016 0.2050 0.2050 0.1700 0.1800 519,050 -0.05(-21.74%)
Nov 07, 2016 0.3050 0.3500 0.2300 0.2300 302,500 -0.07(-23.33%)
Nov 04, 2016 0.2500 0.3600 0.2500 0.3000 63,077 +0.08(+36.36%)
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.