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 (%)
Nov 30, 2021 4.810 5.000 4.550 4.930 33,900 +0.18(+3.79%)
Nov 29, 2021 4.120 4.790 4.120 4.750 14,797 +0.46(+10.72%)
Nov 26, 2021 4.390 4.510 4.000 4.290 27,585 -0.46(-9.68%)
Nov 25, 2021 4.930 5.000 4.650 4.750 6,064 -0.02(-0.42%)
Nov 24, 2021 4.750 5.380 4.440 4.770 75,782 +0.70(+17.20%)
Nov 23, 2021 3.960 4.360 3.810 4.070 10,478 +0.07(+1.75%)
Nov 22, 2021 4.010 4.010 3.850 4.000 49,733 +0.08(+2.04%)
Nov 19, 2021 3.910 3.940 3.900 3.920 1,600 +0.02(+0.51%)
Nov 18, 2021 4.030 3.960 3.900 3.900 21,491 -0.23(-5.57%)
Nov 17, 2021 4.150 4.210 4.020 4.130 23,969 -0.05(-1.20%)
Nov 16, 2021 4.250 4.260 4.050 4.180 20,421 -0.17(-3.91%)
Nov 15, 2021 4.450 4.450 4.320 4.350 6,927 -0.15(-3.33%)
Nov 12, 2021 4.700 4.700 4.350 4.500 20,012 -0.13(-2.81%)
Nov 11, 2021 4.540 4.630 4.490 4.630 4,501 +0.08(+1.76%)
Nov 10, 2021 4.800 4.550 13,319 -0.28(-5.80%)
Nov 09, 2021 4.760 4.930 4.720 4.830 11,009 -0.11(-2.23%)
Nov 08, 2021 4.750 4.940 4.620 4.940 9,045 +0.27(+5.78%)
Nov 05, 2021 4.700 4.700 4.560 4.670 7,041 -0.04(-0.85%)
Nov 04, 2021 4.770 4.790 4.650 4.710 8,083 -0.11(-2.28%)
Nov 03, 2021 4.970 5.040 4.700 4.820 16,536 -0.13(-2.63%)
Nov 02, 2021 4.970 4.970 4.840 4.950 12,571 +0.03(+0.61%)
Nov 01, 2021 4.770 5.150 4.980 4.920 6,244 -0.06(-1.20%)
Oct 29, 2021 4.820 4.980 4.720 4.980 19,513 +0.02(+0.40%)
Oct 28, 2021 4.490 5.250 4.490 4.960 19,946 +0.26(+5.53%)
Oct 27, 2021 4.790 4.850 4.500 4.700 26,628 -0.19(-3.89%)
Oct 26, 2021 4.910 4.890 9,671 +0.18(+3.82%)
Oct 25, 2021 5.240 5.240 4.680 4.710 16,910 -0.19(-3.88%)
Oct 22, 2021 5.150 5.280 4.900 4.900 25,382 -0.13(-2.58%)
Oct 21, 2021 5.470 5.620 4.980 5.030 17,355 -0.61(-10.82%)
Oct 20, 2021 5.660 5.700 5.410 5.640 29,003 -0.02(-0.35%)
Oct 19, 2021 5.000 5.660 5.000 5.660 3,808 +0.55(+10.76%)
Oct 18, 2021 5.590 5.590 5.070 5.110 5,054 -0.19(-3.58%)
Oct 15, 2021 5.350 5.380 5.100 5.300 9,844 -0.16(-2.93%)
Oct 14, 2021 5.700 5.700 5.160 5.460 24,383 -0.10(-1.80%)
Oct 13, 2021 5.820 5.980 5.550 5.560 8,993 -0.26(-4.47%)
Oct 12, 2021 5.550 5.930 5.550 5.820 17,065 +0.17(+3.01%)
Oct 08, 2021 5.650 5.650 5.650 0 +0.16(+2.91%)
Oct 07, 2021 5.520 5.680 5.410 5.490 13,455 -0.07(-1.26%)
Oct 06, 2021 5.820 5.820 5.380 5.560 18,400 -0.30(-5.12%)
Oct 05, 2021 5.440 5.930 5.180 5.860 50,305 +0.46(+8.52%)
Oct 04, 2021 5.360 5.590 4.830 5.400 35,524 +0.27(+5.26%)
Oct 01, 2021 5.360 5.360 4.950 5.130 27,915 -0.07(-1.35%)
Sep 30, 2021 4.960 5.230 4.900 5.200 18,436 +0.27(+5.48%)
Sep 29, 2021 5.210 5.290 4.800 4.930 44,671 -0.30(-5.74%)
Sep 28, 2021 5.420 5.420 5.120 5.230 25,105 -0.27(-4.91%)
Sep 27, 2021 6.100 6.100 5.380 5.500 31,663 -0.51(-8.49%)
Sep 24, 2021 6.490 6.590 5.980 6.010 61,086 -0.48(-7.40%)
Sep 23, 2021 6.650 6.790 6.460 6.490 27,683 -0.23(-3.42%)
Sep 22, 2021 7.280 7.430 6.650 6.720 24,522 -0.51(-7.05%)
Sep 21, 2021 6.790 7.680 6.580 7.230 40,375 +0.56(+8.40%)
Sep 20, 2021 7.150 7.150 6.460 6.670 34,126 -0.48(-6.71%)
Sep 17, 2021 7.100 7.150 6.770 7.150 25,300 +0.23(+3.32%)
Sep 16, 2021 7.220 7.300 6.920 6.920 30,146 -0.24(-3.35%)
Sep 15, 2021 7.090 7.220 6.770 7.160 36,085 +0.23(+3.32%)
Sep 14, 2021 7.800 7.870 6.910 6.930 50,064 -0.80(-10.35%)
Sep 13, 2021 7.790 7.940 7.590 7.730 24,975 -0.12(-1.53%)
Sep 10, 2021 7.650 7.850 7.580 7.850 25,730 +0.03(+0.38%)
Sep 09, 2021 8.030 8.110 7.700 7.820 9,820 -0.08(-1.01%)
Sep 08, 2021 7.970 8.150 7.880 7.900 28,814 -0.17(-2.11%)
Sep 07, 2021 7.890 8.310 7.800 8.070 20,773 +0.23(+2.93%)
Sep 03, 2021 7.840 7.840 7.840 0 -0.09(-1.13%)
Sep 02, 2021 8.540 8.540 7.760 7.930 29,296 -0.33(-4.00%)
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.