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 (%)
Oct 31, 2022 0.9000 0 -0.04(-4.26%)
Oct 27, 2022 0.9400 18 -0.04(-4.08%)
Oct 26, 2022 0.9500 0.9800 0.9500 0.9800 1,699 +0.01(+1.03%)
Oct 25, 2022 0.9800 0.9800 0.9700 0.9700 1,500 -0.01(-1.02%)
Oct 24, 2022 0.9800 0.9800 0.9800 0.9800 842 +0.00(+0.00%)
Oct 20, 2022 0.9800 3 +0.03(+3.16%)
Oct 19, 2022 0.9500 0.9500 0.9500 0.9500 576 -0.06(-5.94%)
Oct 13, 2022 1.010 25 +0.00(+0.00%)
Oct 12, 2022 1.070 1.070 1.010 1.010 3,550 +0.00(+0.00%)
Oct 11, 2022 1.050 1.140 1.010 1.010 4,400 -0.01(-0.98%)
Oct 07, 2022 1.020 0 +0.02(+2.00%)
Oct 06, 2022 1.010 1.010 1.000 1.000 1,501 -0.01(-0.99%)
Oct 04, 2022 0.9400 1.010 202 +0.14(+16.09%)
Oct 03, 2022 0.7900 0.8700 0.7900 0.8700 4,734 +0.08(+10.13%)
Sep 30, 2022 0.7900 0.7900 0.7800 0.7900 2,500 +0.02(+2.60%)
Sep 29, 2022 0.7800 0.7800 0.7700 0.7700 2,500 -0.01(-1.28%)
Sep 28, 2022 0.7600 0.7900 0.7600 0.7800 1,633 +0.05(+6.85%)
Sep 26, 2022 0.7300 482 -0.01(-1.35%)
Sep 23, 2022 0.8000 0.8000 0.7400 0.7400 5,384 -0.04(-5.13%)
Sep 22, 2022 0.7700 0.7800 0.7500 0.7800 5,600 +0.03(+4.00%)
Sep 16, 2022 0.7500 300 -0.05(-6.25%)
Sep 14, 2022 0.8000 200 +0.01(+1.27%)
Sep 13, 2022 0.8300 0.8300 0.7900 0.7900 1,000 +0.00(+0.00%)
Sep 12, 2022 0.8000 0.8500 0.7900 0.7900 5,000 -0.01(-1.25%)
Sep 09, 2022 0.8200 0.8300 0.8000 0.8000 19,500 +0.00(+0.00%)
Sep 08, 2022 0.8500 0.8500 0.8000 0.8000 2,398 -0.02(-2.44%)
Sep 07, 2022 0.8300 0.8300 0.8000 0.8200 5,000 +0.01(+1.23%)
Sep 06, 2022 0.9300 0.9300 0.8000 0.8100 11,528 -0.12(-12.90%)
Sep 02, 2022 0.9300 0 -0.01(-1.06%)
Aug 31, 2022 0.9400 0 -0.05(-5.05%)
Aug 29, 2022 0.9900 404 +0.00(+0.00%)
Aug 26, 2022 1.030 1.030 0.9900 0.9900 6,200 -0.04(-3.88%)
Aug 25, 2022 1.060 1.060 1.030 1.030 1,010 +0.08(+8.42%)
Aug 24, 2022 1.000 1.000 0.9500 0.9500 7,050 +0.00(+0.00%)
Aug 23, 2022 0.9500 0.9500 0.9500 0.9500 550 +0.01(+1.06%)
Aug 22, 2022 0.9400 0.9400 0.9400 0.9400 5,868 -0.01(-1.05%)
Aug 19, 2022 0.9500 0.9500 0.9500 0.9500 583 +0.01(+1.06%)
Aug 18, 2022 1.010 1.010 0.9400 0.9400 8,150 -0.06(-6.00%)
Aug 17, 2022 1.050 1.050 0.9900 1.000 10,552 -0.10(-9.09%)
Aug 16, 2022 1.140 1.140 1.100 1.100 703 -0.06(-5.17%)
Aug 15, 2022 1.250 1.250 1.160 1.160 400 -0.03(-2.52%)
Aug 12, 2022 1.140 1.190 1.140 1.190 303 +0.04(+3.48%)
Aug 11, 2022 1.150 1.170 1.150 1.150 4,925 +0.05(+4.55%)
Aug 10, 2022 1.110 1.160 1.100 1.100 2,879 +0.00(+0.00%)
Aug 09, 2022 1.200 1.200 1.100 1.100 2,200 -0.05(-4.35%)
Aug 08, 2022 1.180 1.180 1.150 1.150 900 -0.05(-4.17%)
Aug 05, 2022 1.230 1.250 1.200 1.200 21,387 -0.10(-7.69%)
Aug 03, 2022 1.300 3 -0.01(-0.76%)
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.