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 (%)
Jul 31, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 30, 2020 0.6500 0.6600 0.6300 0.6400 168,198 -0.02(-3.03%)
Jul 29, 2020 0.6000 0.6800 0.6000 0.6600 602,775 +0.03(+4.76%)
Jul 28, 2020 0.6200 0.7000 0.5900 0.6300 770,197 -0.02(-3.08%)
Jul 27, 2020 0.7000 0.7600 0.6300 0.6500 1,497,348 -0.07(-9.72%)
Jun 22, 2020 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 19, 2020 0.7200 0.7300 0.7100 0.7100 55,296 -0.03(-4.05%)
Jun 18, 2020 0.7100 0.7500 0.7000 0.7400 397,448 +0.04(+5.71%)
Jun 17, 2020 0.6900 0.7200 0.6900 0.7000 295,347 +0.01(+1.45%)
Jun 16, 2020 0.7300 0.7300 0.6800 0.6900 259,828 -0.01(-1.43%)
Jun 15, 2020 0.7400 0.7400 0.7000 0.7000 326,498 -0.05(-6.67%)
Jun 12, 2020 0.7300 0.7600 0.7000 0.7500 249,047 +0.03(+4.17%)
Jun 11, 2020 0.7600 0.7800 0.6800 0.7200 667,563 -0.07(-8.86%)
Jun 10, 2020 0.8200 0.8200 0.7700 0.7900 304,021 -0.01(-1.25%)
Jun 09, 2020 0.8000 0.8000 0.7600 0.8000 516,437 -0.03(-3.61%)
Jun 08, 2020 0.8500 0.8800 0.7800 0.8300 499,362 -0.01(-1.19%)
Jun 05, 2020 0.8600 0.8900 0.8000 0.8400 718,896 +0.00(+0.00%)
Jun 04, 2020 0.8700 0.9500 0.8400 0.8400 1,510,747 -0.02(-2.33%)
Jun 03, 2020 0.7300 0.8800 0.7200 0.8600 1,502,132 +0.14(+19.44%)
Jun 02, 2020 0.7500 0.7500 0.7000 0.7200 391,547 -0.03(-4.00%)
Jun 01, 2020 0.7400 0.8100 0.7300 0.7500 723,056 +0.02(+2.74%)
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.