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 (%)
Jun 22, 2020 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 19, 2020 0.7200 0.7300 0.7100 0.7100 55,296 -0.03(-4.05%)
Jun 18, 2020 0.7100 0.7500 0.7000 0.7400 397,448 +0.04(+5.71%)
Jun 17, 2020 0.6900 0.7200 0.6900 0.7000 295,347 +0.01(+1.45%)
Jun 16, 2020 0.7300 0.7300 0.6800 0.6900 259,828 -0.01(-1.43%)
Jun 15, 2020 0.7400 0.7400 0.7000 0.7000 326,498 -0.05(-6.67%)
Jun 12, 2020 0.7300 0.7600 0.7000 0.7500 249,047 +0.03(+4.17%)
Jun 11, 2020 0.7600 0.7800 0.6800 0.7200 667,563 -0.07(-8.86%)
Jun 10, 2020 0.8200 0.8200 0.7700 0.7900 304,021 -0.01(-1.25%)
Jun 09, 2020 0.8000 0.8000 0.7600 0.8000 516,437 -0.03(-3.61%)
Jun 08, 2020 0.8500 0.8800 0.7800 0.8300 499,362 -0.01(-1.19%)
Jun 05, 2020 0.8600 0.8900 0.8000 0.8400 718,896 +0.00(+0.00%)
Jun 04, 2020 0.8700 0.9500 0.8400 0.8400 1,510,747 -0.02(-2.33%)
Jun 03, 2020 0.7300 0.8800 0.7200 0.8600 1,502,132 +0.14(+19.44%)
Jun 02, 2020 0.7500 0.7500 0.7000 0.7200 391,547 -0.03(-4.00%)
Jun 01, 2020 0.7400 0.8100 0.7300 0.7500 723,056 +0.02(+2.74%)
May 29, 2020 0.7900 0.7900 0.7000 0.7300 914,604 -0.05(-6.41%)
May 28, 2020 0.8300 0.8300 0.7800 0.7800 989,691 -0.03(-3.70%)
May 27, 2020 0.7300 0.8400 0.6600 0.8100 2,104,825 +0.08(+10.96%)
May 26, 2020 0.8100 0.8500 0.7300 0.7300 746,555 -0.09(-10.98%)
May 25, 2020 0.8200 0.8500 0.7500 0.8200 718,960 +0.00(+0.00%)
May 22, 2020 0.7900 0.8400 0.7600 0.8200 700,868 +0.03(+3.80%)
May 21, 2020 0.7000 0.8000 0.7000 0.7900 1,304,725 +0.04(+5.33%)
May 20, 2020 0.8500 0.8900 0.6700 0.7500 1,417,534 -0.09(-10.71%)
May 19, 2020 1.000 1.050 0.7800 0.8400 1,171,409 -0.21(-20.00%)
May 15, 2020 1.050 1.050 1.050 0 -0.15(-12.50%)
May 14, 2020 1.050 1.200 0.9500 1.200 3,688,800 +0.20(+20.00%)
May 13, 2020 0.7100 1.010 0.7000 1.000 3,049,371 +0.31(+44.93%)
May 12, 2020 0.5700 0.7000 0.5600 0.6900 1,507,530 +0.12(+21.05%)
May 11, 2020 0.5100 0.5700 0.4750 0.5700 1,534,107 +0.07(+15.15%)
May 07, 2020 0.4950 0.4950 0.4950 0 +0.06(+13.79%)
May 06, 2020 0.4400 0.4400 0.4200 0.4350 115,889 -0.02(-4.40%)
May 05, 2020 0.4700 0.4900 0.4450 0.4550 101,263 -0.02(-4.21%)
May 04, 2020 0.4550 0.5000 0.4200 0.4750 274,759 +0.01(+1.06%)
May 01, 2020 0.4600 0.4700 0.3900 0.4700 903,162 +0.03(+6.82%)
Apr 30, 2020 0.4100 0.4400 0.4100 0.4400 229,085 +0.02(+4.76%)
Apr 29, 2020 0.4250 0.4700 0.4200 0.4200 499,076 -0.03(-6.67%)
Apr 28, 2020 0.4400 0.4600 0.4150 0.4500 122,741 +0.01(+1.12%)
Apr 27, 2020 0.4700 0.4750 0.4400 0.4450 253,723 -0.04(-8.25%)
Apr 24, 2020 0.4700 0.4850 0.4400 0.4850 757,623 -0.01(-1.02%)
Apr 23, 2020 0.5000 0.5000 0.4400 0.4900 127,559 +0.02(+5.38%)
Apr 22, 2020 0.5100 0.5400 0.4600 0.4650 306,110 -0.01(-2.11%)
Apr 21, 2020 0.4850 0.5500 0.4500 0.4750 395,992 -0.03(-5.00%)
Apr 20, 2020 0.5600 0.5700 0.5000 0.5000 286,587 -0.07(-12.28%)
Apr 17, 2020 0.6000 0.6000 0.5500 0.5700 478,354 -0.06(-9.52%)
Apr 16, 2020 0.6100 0.6300 0.5600 0.6300 355,805 +0.01(+1.61%)
Apr 15, 2020 0.6100 0.6400 0.5800 0.6200 269,731 -0.02(-3.13%)
Apr 14, 2020 0.8700 0.8800 0.5900 0.6400 1,159,435 -0.20(-23.81%)
Apr 13, 2020 0.6400 1.000 0.6400 0.8400 3,272,824 +0.30(+55.56%)
Apr 09, 2020 0.5400 0.5400 0.5400 0 +0.04(+8.00%)
Apr 08, 2020 0.5800 0.5800 0.5000 0.5000 140,193 -0.02(-3.85%)
Apr 07, 2020 0.5200 0.5550 0.5200 0.5200 49,537 -0.06(-10.34%)
Apr 06, 2020 0.6000 0.6400 0.5300 0.5800 203,780 -0.02(-3.33%)
Apr 03, 2020 0.5000 0.6000 0.5000 0.6000 154,047 +0.07(+13.21%)
Apr 02, 2020 0.5600 0.5600 0.4850 0.5300 99,565 -0.04(-7.02%)
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.