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 (%)
Sep 28, 2018 0.1150 0.1150 0.1100 0.1100 40,500 +0.00(+0.00%)
Sep 27, 2018 0.1050 0.1100 0.1050 0.1100 30,400 +0.01(+4.76%)
Sep 26, 2018 0.1100 0.1100 0.1000 0.1050 214,960 +0.00(+0.00%)
Sep 25, 2018 0.1100 0.1100 0.1050 0.1050 175,185 -0.01(-8.70%)
Sep 24, 2018 0.1150 0.1150 0.1100 0.1150 25,400 +0.01(+4.55%)
Sep 21, 2018 0.1100 0.1100 0.1100 0.1100 13,020 +0.00(+0.00%)
Sep 20, 2018 0.1150 0.1150 0.1100 0.1100 170,125 +0.00(+0.00%)
Sep 19, 2018 0.1400 0.1400 0.1050 0.1100 1,355,800 -0.03(-18.52%)
Sep 18, 2018 0.1350 0.1500 0.1350 0.1350 191,000 +0.00(+0.00%)
Sep 17, 2018 0.1350 0.1350 0.1250 0.1350 134,210 +0.01(+3.85%)
Sep 14, 2018 0.1400 0.1400 0.1250 0.1300 97,819 +0.00(+0.00%)
Sep 13, 2018 0.1350 0.1350 0.1300 0.1300 57,778 +0.00(+0.00%)
Sep 12, 2018 0.1400 0.1400 0.1300 0.1300 62,350 -0.01(-7.14%)
Sep 11, 2018 0.1400 0.1400 0.1300 0.1400 55,375 +0.00(+0.00%)
Sep 10, 2018 0.1500 0.1500 0.1350 0.1400 359,100 -0.01(-9.68%)
Sep 07, 2018 0.1550 0.1600 0.1400 0.1550 119,500 -0.01(-3.13%)
Sep 06, 2018 0.1700 0.1700 0.1550 0.1600 120,602 +0.01(+3.23%)
Sep 05, 2018 0.1400 0.1550 0.1400 0.1550 204,500 +0.02(+14.81%)
Sep 04, 2018 0.1400 0.1400 0.1350 0.1350 37,291 -0.01(-3.57%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 30, 2018 0.1350 0.1400 0.1350 0.1350 150,122 -0.01(-6.90%)
Aug 29, 2018 0.1450 0.1500 0.1450 0.1450 35,300 -0.02(-9.38%)
Aug 28, 2018 0.1550 0.1600 0.1400 0.1600 40,250 +0.01(+3.23%)
Aug 27, 2018 0.1600 0.1600 0.1550 0.1550 13,500 -0.01(-3.13%)
Aug 24, 2018 0.1650 0.1650 0.1400 0.1600 239,318 -0.01(-3.03%)
Aug 23, 2018 0.1750 0.1750 0.1400 0.1650 311,126 -0.01(-5.71%)
Aug 22, 2018 0.1700 0.1750 0.1650 0.1750 73,377 +0.00(+0.00%)
Aug 21, 2018 0.1750 0.1800 0.1650 0.1750 397,207 +0.00(+2.94%)
Aug 20, 2018 0.1800 0.1800 0.1600 0.1700 359,926 -0.00(-2.86%)
Aug 17, 2018 0.1500 0.1800 0.1500 0.1750 909,955 +0.02(+12.90%)
Aug 16, 2018 0.1550 0.1550 0.1500 0.1550 66,276 +0.01(+3.33%)
Aug 15, 2018 0.1300 0.1700 0.1300 0.1500 1,131,011 +0.02(+15.38%)
Aug 14, 2018 0.1250 0.1300 0.1200 0.1300 60,300 +0.01(+4.00%)
Aug 13, 2018 0.1500 0.1500 0.1250 0.1250 161,900 -0.01(-7.41%)
Aug 10, 2018 0.1500 0.1500 0.1350 0.1350 13,566 -0.01(-10.00%)
Aug 09, 2018 0.1550 0.1550 0.1350 0.1500 48,597 +0.00(+0.00%)
Aug 08, 2018 0.1450 0.1500 0.1450 0.1500 81,000 +0.01(+11.11%)
Aug 07, 2018 0.1450 0.1500 0.1350 0.1350 127,000 -0.01(-3.57%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 02, 2018 0.1300 0.1400 0.1300 0.1400 54,140 +0.01(+7.69%)
Aug 01, 2018 0.1450 0.1450 0.1300 0.1300 36,463 -0.01(-7.14%)
Jul 31, 2018 0.1300 0.1400 0.1300 0.1400 152,100 +0.02(+12.00%)
Jul 30, 2018 0.1550 0.1550 0.1150 0.1250 404,050 -0.04(-21.88%)
Jul 27, 2018 0.1600 0.1600 0.1600 0.1600 12,056 +0.01(+3.23%)
Jul 26, 2018 0.1600 0.1600 0.1550 0.1550 16,381 -0.01(-3.13%)
Jul 25, 2018 0.1650 0.1650 0.1600 0.1600 24,625 -0.01(-3.03%)
Jul 24, 2018 0.1500 0.1650 0.1450 0.1650 117,804 +0.02(+10.00%)
Jul 23, 2018 0.1600 0.1600 0.1500 0.1500 47,930 +0.01(+3.45%)
Jul 20, 2018 0.1650 0.1650 0.1500 0.1450 147,612 -0.02(-9.38%)
Jul 19, 2018 0.1450 0.1700 0.1450 0.1600 101,182 +0.00(+0.00%)
Jul 18, 2018 0.1600 0.1600 0.1500 0.1600 62,600 +0.00(+0.00%)
Jul 17, 2018 0.1600 0.1600 0.1350 0.1600 269,025 +0.00(+0.00%)
Jul 16, 2018 0.1600 0.1600 0.1250 0.1600 350,800 +0.01(+3.23%)
Jul 13, 2018 0.1500 0.1550 0.1500 0.1550 88,600 +0.01(+6.90%)
Jul 12, 2018 0.1650 0.1700 0.1400 0.1450 295,100 -0.02(-9.38%)
Jul 11, 2018 0.1500 0.1800 0.1400 0.1600 1,020,962 +0.01(+6.67%)
Jul 10, 2018 0.1350 0.1500 0.1300 0.1500 217,600 +0.02(+20.00%)
Jul 09, 2018 0.1300 0.1300 0.1250 0.1250 102,966 -0.01(-3.85%)
Jul 06, 2018 0.1200 0.1300 0.1200 0.1300 631,600 +0.01(+13.04%)
Jul 05, 2018 0.1350 0.1350 0.1100 0.1150 248,423 -0.02(-14.81%)
Jul 04, 2018 0.1350 0.1350 0.1350 0.1350 25,889 +0.00(+0.00%)
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.