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 (%)
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%)
Apr 01, 2020 0.5700 0.5700 0.5000 0.5700 72,196 +0.00(+0.00%)
Mar 31, 2020 0.5700 0.6000 0.5500 0.5700 166,250 -0.03(-5.00%)
Mar 30, 2020 0.5900 0.6000 0.5400 0.6000 27,456 +0.00(+0.00%)
Mar 27, 2020 0.5500 0.6000 0.5400 0.6000 42,638 +0.00(+0.00%)
Mar 26, 2020 0.6300 0.6500 0.5300 0.6000 156,013 -0.05(-7.69%)
Mar 25, 2020 0.7500 0.7700 0.6300 0.6500 90,842 -0.09(-12.16%)
Mar 24, 2020 0.7000 0.7500 0.6600 0.7400 61,954 +0.00(+0.00%)
Mar 23, 2020 0.6900 0.7400 0.5800 0.7400 140,354 +0.05(+7.25%)
Mar 20, 2020 0.4700 0.6900 0.4700 0.6900 117,046 +0.22(+46.81%)
Mar 19, 2020 0.5100 0.5600 0.4250 0.4700 38,858 -0.12(-20.34%)
Mar 18, 2020 0.5200 0.5900 0.4650 0.5900 87,425 -0.01(-1.67%)
Mar 17, 2020 0.6300 0.6600 0.5900 0.6000 91,200 +0.01(+1.69%)
Mar 16, 2020 0.6900 0.6900 0.5000 0.5900 156,396 -0.16(-21.33%)
Mar 13, 2020 0.6800 0.7500 0.5400 0.7500 92,650 +0.10(+15.38%)
Mar 12, 2020 0.6400 0.7000 0.5600 0.6500 54,100 -0.18(-21.69%)
Mar 11, 2020 0.8500 0.9000 0.6500 0.8300 121,215 -0.12(-12.63%)
Mar 09, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 06, 2020 0.9500 1.000 0.7500 0.9500 134,927 +0.07(+7.95%)
Mar 05, 2020 1.050 1.050 0.8500 0.8800 112,870 -0.19(-17.76%)
Mar 04, 2020 0.9900 1.080 0.9300 1.070 132,936 +0.04(+3.88%)
Mar 03, 2020 1.130 1.180 0.6900 1.030 434,758 -0.07(-6.36%)
Mar 02, 2020 0.6800 1.130 0.6600 1.100 217,058 +0.37(+50.68%)
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.