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 31, 2021	10.80	10.80	10.25	10.42	13,610	-0.39(-3.61%)
May 28, 2021	9.900	11.42	9.880	10.81	41,345	+0.91(+9.19%)
May 27, 2021	9.920	9.950	9.650	9.900	13,051	-0.13(-1.30%)
May 26, 2021	9.600	10.10	9.370	10.03	28,980	+0.38(+3.94%)
May 25, 2021	9.900	9.900	9.480	9.650	4,345	+0.10(+1.05%)
May 21, 2021		9.550	9.550	9.550	0	+0.13(+1.38%)
May 20, 2021	9.550	9.600	9.400	9.420	6,619	-0.18(-1.87%)
May 19, 2021	9.750	9.800	9.450	9.600	7,474	+0.00(+0.00%)
May 18, 2021	9.590	9.730	9.350	9.600	23,620	-0.15(-1.54%)
May 17, 2021	9.850	9.890	9.750	9.750	3,927	-0.15(-1.52%)
May 14, 2021	10.10	10.25	9.900	9.900	22,637	-0.08(-0.80%)
May 13, 2021	9.710	10.30	9.700	9.980	28,931	+0.13(+1.32%)
May 12, 2021	10.01	10.21	9.840	9.850	25,534	-0.25(-2.48%)
May 11, 2021	10.55	10.55	10.03	10.10	23,158	-0.40(-3.81%)
May 10, 2021	10.45	11.15	10.20	10.50	40,778	-0.40(-3.67%)
May 07, 2021	10.55	10.90	10.33	10.90	32,331	+0.25(+2.35%)
May 06, 2021	11.06	11.15	10.50	10.65	12,250	-0.65(-5.75%)
May 05, 2021	11.25	11.40	11.10	11.30	4,058	-0.14(-1.22%)
May 04, 2021	11.90	11.90	11.28	11.44	7,570	-0.88(-7.14%)

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.