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 (%)
Feb 26, 2021 14.24 14.84 13.50 14.15 112,171 +0.15(+1.07%)
Feb 25, 2021 12.55 14.55 12.55 14.00 170,604 +1.45(+11.55%)
Feb 24, 2021 12.00 12.75 12.00 12.55 33,319 +0.55(+4.58%)
Feb 23, 2021 12.19 12.87 11.50 12.00 52,589 -0.49(-3.92%)
Feb 22, 2021 14.00 14.00 12.25 12.49 78,523 -0.56(-4.29%)
Feb 19, 2021 10.40 14.70 10.32 13.05 173,829 +2.65(+25.48%)
Feb 18, 2021 10.39 10.50 10.25 10.40 23,993 -0.15(-1.42%)
Feb 17, 2021 10.55 10.75 10.26 10.55 89,523 +0.06(+0.57%)
Feb 16, 2021 10.36 10.61 9.990 10.49 61,579 -0.01(-0.10%)
Feb 12, 2021 10.50 10.50 10.50 0 +0.35(+3.45%)
Feb 11, 2021 10.24 10.75 10.10 10.15 18,820 +0.10(+1.00%)
Feb 10, 2021 9.650 10.30 9.550 10.05 25,769 +0.35(+3.61%)
Feb 09, 2021 10.25 10.25 9.700 9.700 10,284 -0.15(-1.52%)
Feb 08, 2021 10.60 10.70 9.850 9.850 453,865 -0.69(-6.55%)
Feb 05, 2021 10.37 10.54 10.30 10.54 43,716 +0.16(+1.54%)
Feb 04, 2021 9.710 10.47 9.710 10.38 16,586 +0.60(+6.13%)
Feb 03, 2021 9.690 9.930 9.690 9.780 6,157 +0.28(+2.95%)
Feb 02, 2021 9.200 9.500 9.200 9.500 2,091 +0.50(+5.56%)
Feb 01, 2021 9.500 9.500 8.900 9.000 12,505 -0.38(-4.05%)
Jan 29, 2021 9.930 9.930 9.030 9.380 6,772 -0.12(-1.26%)
Jan 28, 2021 9.020 9.660 9.020 9.500 3,153 +0.25(+2.70%)
Jan 27, 2021 10.16 10.16 9.010 9.250 36,716 -0.91(-8.96%)
Jan 26, 2021 10.00 10.16 9.460 10.16 41,048 +0.26(+2.63%)
Jan 25, 2021 10.31 10.50 9.500 9.900 12,085 -0.80(-7.48%)
Jan 22, 2021 10.79 10.79 10.51 10.70 3,497 -0.20(-1.83%)
Jan 21, 2021 10.50 10.90 10.50 10.90 3,900 +0.40(+3.81%)
Jan 20, 2021 9.860 10.69 9.860 10.50 8,427 +0.62(+6.28%)
Jan 19, 2021 10.15 10.18 9.850 9.880 7,123 -0.37(-3.61%)
Jan 18, 2021 10.25 10.30 10.10 10.25 12,566 +0.05(+0.49%)
Jan 15, 2021 10.27 10.28 10.00 10.20 3,590 -0.09(-0.87%)
Jan 14, 2021 10.05 10.50 10.05 10.29 58,550 +0.19(+1.88%)
Jan 13, 2021 10.00 10.10 9.920 10.10 6,732 +0.10(+1.00%)
Jan 12, 2021 9.990 10.00 9.750 10.00 27,206 +0.04(+0.40%)
Jan 11, 2021 10.40 10.40 9.650 9.960 18,523 +0.06(+0.61%)
Jan 08, 2021 9.900 10.50 9.900 9.900 16,272 -0.26(-2.56%)
Jan 07, 2021 10.09 10.30 10.09 10.16 12,887 +0.26(+2.63%)
Jan 06, 2021 10.15 10.25 9.900 9.900 11,424 -0.10(-1.00%)
Jan 05, 2021 10.50 10.75 9.350 10.00 17,520 -0.41(-3.94%)
Jan 04, 2021 10.43 10.60 10.41 10.41 3,908 +0.13(+1.26%)
Dec 31, 2020 10.28 10.28 10.28 0 -0.07(-0.68%)
Dec 30, 2020 10.22 10.89 10.22 10.35 37,714 -0.45(-4.17%)
Dec 29, 2020 10.25 11.00 10.25 10.80 29,591 +0.30(+2.86%)
Dec 24, 2020 10.50 10.50 10.50 0 +0.20(+1.94%)
Dec 23, 2020 9.490 10.30 9.300 10.30 31,850 +0.80(+8.42%)
Dec 22, 2020 9.250 9.500 9.010 9.500 19,708 +0.15(+1.60%)
Dec 21, 2020 9.260 9.650 9.000 9.350 7,600 -0.05(-0.53%)
Dec 18, 2020 9.130 9.600 9.130 9.400 4,758 -0.05(-0.53%)
Dec 17, 2020 9.000 9.700 8.990 9.450 30,319 +0.55(+6.18%)
Dec 16, 2020 8.170 9.100 8.170 8.900 30,587 +0.15(+1.71%)
Dec 15, 2020 8.750 8.750 8.340 8.750 5,955 -0.18(-2.02%)
Dec 14, 2020 8.760 8.930 8.250 8.930 9,555 +0.17(+1.94%)
Dec 11, 2020 9.000 9.000 8.750 8.760 4,450 -0.64(-6.81%)
Dec 10, 2020 8.920 9.550 8.700 9.400 33,218 +0.45(+5.03%)
Dec 09, 2020 8.990 9.000 8.620 8.950 4,475 -0.15(-1.65%)
Dec 08, 2020 8.940 9.100 8.400 9.100 21,760 +0.12(+1.34%)
Dec 07, 2020 8.560 9.000 8.560 8.980 5,943 -0.02(-0.22%)
Dec 04, 2020 8.970 9.180 8.650 9.000 14,366 -0.10(-1.10%)
Dec 03, 2020 9.100 9.100 8.800 9.100 13,835 +0.00(+0.00%)
Dec 02, 2020 9.040 9.100 8.800 9.100 9,967 +0.10(+1.11%)
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.