Indicators

Engine Media Holdings Inc (TSV: GAME )

1.800 UNCHANGED

Last Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	0.7900	0.7900	0.7000	0.7300	914,604	-0.05(-6.41%)
May 28, 2020	0.8300	0.8300	0.7800	0.7800	989,691	-0.03(-3.70%)
May 27, 2020	0.7300	0.8400	0.6600	0.8100	2,104,825	+0.08(+10.96%)
May 26, 2020	0.8100	0.8500	0.7300	0.7300	746,555	-0.09(-10.98%)
May 25, 2020	0.8200	0.8500	0.7500	0.8200	718,960	+0.00(+0.00%)
May 22, 2020	0.7900	0.8400	0.7600	0.8200	700,868	+0.03(+3.80%)
May 21, 2020	0.7000	0.8000	0.7000	0.7900	1,304,725	+0.04(+5.33%)
May 20, 2020	0.8500	0.8900	0.6700	0.7500	1,417,534	-0.09(-10.71%)
May 19, 2020	1.000	1.050	0.7800	0.8400	1,171,409	-0.21(-20.00%)
May 15, 2020		1.050	1.050	1.050	0	-0.15(-12.50%)
May 14, 2020	1.050	1.200	0.9500	1.200	3,688,800	+0.20(+20.00%)
May 13, 2020	0.7100	1.010	0.7000	1.000	3,049,371	+0.31(+44.93%)
May 12, 2020	0.5700	0.7000	0.5600	0.6900	1,507,530	+0.12(+21.05%)
May 11, 2020	0.5100	0.5700	0.4750	0.5700	1,534,107	+0.07(+15.15%)
May 07, 2020		0.4950	0.4950	0.4950	0	+0.06(+13.79%)
May 06, 2020	0.4400	0.4400	0.4200	0.4350	115,889	-0.02(-4.40%)
May 05, 2020	0.4700	0.4900	0.4450	0.4550	101,263	-0.02(-4.21%)
May 04, 2020	0.4550	0.5000	0.4200	0.4750	274,759	+0.01(+1.06%)

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.