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 (%)
Aug 30, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 29, 2019 0.9400 1.010 0.9300 1.010 27,716 -0.04(-3.81%)
Aug 28, 2019 1.070 1.070 0.9800 1.050 161,464 +0.01(+0.96%)
Aug 27, 2019 1.080 1.080 0.9300 1.040 171,835 -0.05(-4.59%)
Aug 26, 2019 1.090 1.150 1.000 1.090 226,591 +0.06(+5.83%)
Aug 23, 2019 0.9600 1.040 0.9000 1.030 146,600 +0.06(+6.19%)
Aug 22, 2019 0.9100 1.150 0.9100 0.9700 348,793 +0.02(+2.11%)
Aug 21, 2019 1.030 1.030 0.9500 0.9500 22,400 -0.10(-9.52%)
Aug 20, 2019 1.070 1.070 0.9900 1.050 139,905 +0.01(+0.96%)
Aug 19, 2019 1.000 1.090 0.8700 1.040 133,552 +0.05(+5.05%)
Aug 16, 2019 1.040 1.190 0.8400 0.9900 484,081 +0.10(+11.24%)
Aug 15, 2019 0.6600 0.8900 0.6600 0.8900 227,971 +0.24(+36.92%)
Aug 14, 2019 0.5400 0.6800 0.5400 0.6500 98,561 +0.12(+22.64%)
Aug 13, 2019 0.5300 0.5500 0.5000 0.5300 317,945 +0.03(+6.00%)
Aug 12, 2019 0.5000 0.5500 0.4900 0.5000 498,152 +0.02(+3.09%)
Aug 09, 2019 0.3600 0.5000 0.3600 0.4850 290,009 +0.16(+51.56%)
Aug 08, 2019 0.3100 0.3200 0.3100 0.3200 6,530 -0.02(-5.88%)
Aug 07, 2019 0.3450 0.3450 0.3400 0.3400 20,000 +0.00(+0.00%)
Aug 06, 2019 0.3500 0.3500 0.3400 0.3400 29,000 -0.04(-10.53%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Aug 01, 2019 0.4200 0.4250 0.3850 0.3900 82,000 -0.04(-9.30%)
Jul 31, 2019 0.4050 0.4300 0.3950 0.4300 36,533 +0.01(+2.38%)
Jul 30, 2019 0.4200 0.4400 0.4200 0.4200 10,068 -0.05(-10.64%)
Jul 29, 2019 0.4800 0.4800 0.4700 0.4700 2,705 +0.00(+0.00%)
Jul 26, 2019 0.4400 0.4700 0.4150 0.4700 16,124 +0.03(+6.82%)
Jul 25, 2019 0.4900 0.5500 0.4400 0.4400 9,508 -0.05(-10.20%)
Jul 24, 2019 0.4500 0.4900 0.4300 0.4900 20,590 +0.01(+2.08%)
Jul 23, 2019 0.4500 0.4950 0.4500 0.4800 53,453 -0.07(-12.73%)
Jul 22, 2019 0.5300 0.5500 0.5000 0.5500 39,333 -0.01(-1.79%)
Jul 19, 2019 0.5500 0.5900 0.5000 0.5600 115,300 +0.01(+1.82%)
Jul 18, 2019 0.5500 0.5500 0.5500 0.5500 5,500 -0.05(-8.33%)
Jul 17, 2019 0.5000 0.6000 0.5000 0.6000 84,616 +0.02(+3.45%)
Jul 16, 2019 0.6200 0.6300 0.5500 0.5800 23,055 -0.02(-3.33%)
Jul 15, 2019 0.5800 0.6500 0.5600 0.6000 140,080 +0.05(+9.09%)
Jul 12, 2019 0.5000 0.5500 0.5000 0.5500 55,640 +0.05(+10.00%)
Jul 11, 2019 0.3900 0.5400 0.3900 0.5000 112,959 +0.11(+28.21%)
Jul 10, 2019 0.3700 0.3900 0.3700 0.3900 28,633 +0.02(+5.41%)
Jul 09, 2019 0.3350 0.3850 0.3300 0.3700 31,522 +0.01(+2.78%)
Jul 08, 2019 0.3500 0.3800 0.3300 0.3600 88,800 +0.04(+12.50%)
Jul 05, 2019 0.3000 0.3200 0.3000 0.3200 29,500 +0.04(+16.36%)
Jul 03, 2019 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jul 02, 2019 0.3100 0.3200 0.2800 0.2800 103,703 +0.06(+27.27%)
Jun 28, 2019 0.2200 0.2200 0.2200 0 +0.12(+120.00%)
Jun 27, 2019 0.1500 0.1500 0.1000 0.1000 176,100 -0.03(-23.08%)
Jun 26, 2019 0.1750 0.1750 0.1300 0.1300 136,700 -0.03(-18.75%)
Jun 25, 2019 0.2000 0.2000 0.1500 0.1600 54,288 -0.03(-15.79%)
Jun 24, 2019 0.1750 0.1950 0.1750 0.1900 11,685 -0.01(-5.00%)
Jun 21, 2019 0.2000 0.2000 0.2000 0.2000 4,265 +0.00(+0.00%)
Jun 20, 2019 0.1850 0.2250 0.1850 0.2000 187,300 +0.01(+5.26%)
Jun 19, 2019 0.2000 0.2000 0.1850 0.1900 46,834 -0.01(-7.32%)
Jun 18, 2019 0.2250 0.2250 0.2050 0.2050 17,200 -0.07(-24.07%)
Jun 17, 2019 0.3650 0.3650 0.2250 0.2700 72,761 -0.11(-28.95%)
Jun 14, 2019 0.4000 0.4000 0.3800 0.3800 14,066 +0.00(+0.00%)
Jun 13, 2019 0.4950 0.5000 0.3800 0.3800 23,729 +0.03(+8.57%)
Jun 12, 2019 0.5100 0.5100 0.3500 0.3500 7,250 +0.30(+677.78%)
Jun 11, 2019 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 06, 2019 0.0500 0.0500 0.0350 0.0350 305,700 -0.01(-30.00%)
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.