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, 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%)
Jun 03, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 31, 2019 0.0500 0.0550 0.0500 0.0550 77,100 +0.00(+0.00%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 139,000 +0.00(+0.00%)
May 29, 2019 0.0550 0.0550 0.0550 0.0550 81,000 -0.00(-8.33%)
May 28, 2019 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+9.09%)
May 27, 2019 0.0650 0.0650 0.0550 0.0550 127,000 -0.01(-15.38%)
May 24, 2019 0.0700 0.0700 0.0650 0.0650 31,000 -0.01(-7.14%)
May 23, 2019 0.0730 0.0750 0.0700 0.0700 108,000 -0.00(-6.67%)
May 22, 2019 0.0750 0.0750 0.0750 0.0750 47,466 +0.00(+0.00%)
May 21, 2019 0.0700 0.0750 0.0700 0.0750 20,251 +0.00(+0.00%)
May 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 16, 2019 0.0750 0.0750 0.0600 0.0700 317,500 -0.00(-6.67%)
May 15, 2019 0.0800 0.0800 0.0750 0.0750 57,500 -0.01(-6.25%)
May 14, 2019 0.0800 0.0800 0.0800 0.0800 56,300 -0.01(-5.88%)
May 13, 2019 0.0900 0.0900 0.0850 0.0850 14,500 -0.00(-5.56%)
May 10, 2019 0.0850 0.0900 0.0850 0.0900 22,650 +0.00(+5.88%)
May 09, 2019 0.0850 0.0850 0.0850 0.0850 9,337 -0.00(-5.56%)
May 08, 2019 0.0900 0.1050 0.0900 0.0900 21,600 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 06, 2019 0.0900 0.0900 0.0900 0.0900 1,020 -0.01(-10.00%)
May 03, 2019 0.0900 0.1000 0.0900 0.1000 118,268 +0.01(+11.11%)
May 02, 2019 0.1000 0.1000 0.0700 0.0900 17,500 -0.01(-10.00%)
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.