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 (%)
Jan 29, 2021 9.930 9.930 9.030 9.380 6,772 -0.12(-1.26%)
Jan 28, 2021 9.020 9.660 9.020 9.500 3,153 +0.25(+2.70%)
Jan 27, 2021 10.16 10.16 9.010 9.250 36,716 -0.91(-8.96%)
Jan 26, 2021 10.00 10.16 9.460 10.16 41,048 +0.26(+2.63%)
Jan 25, 2021 10.31 10.50 9.500 9.900 12,085 -0.80(-7.48%)
Jan 22, 2021 10.79 10.79 10.51 10.70 3,497 -0.20(-1.83%)
Jan 21, 2021 10.50 10.90 10.50 10.90 3,900 +0.40(+3.81%)
Jan 20, 2021 9.860 10.69 9.860 10.50 8,427 +0.62(+6.28%)
Jan 19, 2021 10.15 10.18 9.850 9.880 7,123 -0.37(-3.61%)
Jan 18, 2021 10.25 10.30 10.10 10.25 12,566 +0.05(+0.49%)
Jan 15, 2021 10.27 10.28 10.00 10.20 3,590 -0.09(-0.87%)
Jan 14, 2021 10.05 10.50 10.05 10.29 58,550 +0.19(+1.88%)
Jan 13, 2021 10.00 10.10 9.920 10.10 6,732 +0.10(+1.00%)
Jan 12, 2021 9.990 10.00 9.750 10.00 27,206 +0.04(+0.40%)
Jan 11, 2021 10.40 10.40 9.650 9.960 18,523 +0.06(+0.61%)
Jan 08, 2021 9.900 10.50 9.900 9.900 16,272 -0.26(-2.56%)
Jan 07, 2021 10.09 10.30 10.09 10.16 12,887 +0.26(+2.63%)
Jan 06, 2021 10.15 10.25 9.900 9.900 11,424 -0.10(-1.00%)
Jan 05, 2021 10.50 10.75 9.350 10.00 17,520 -0.41(-3.94%)
Jan 04, 2021 10.43 10.60 10.41 10.41 3,908 +0.13(+1.26%)
Dec 31, 2020 10.28 10.28 10.28 0 -0.07(-0.68%)
Dec 30, 2020 10.22 10.89 10.22 10.35 37,714 -0.45(-4.17%)
Dec 29, 2020 10.25 11.00 10.25 10.80 29,591 +0.30(+2.86%)
Dec 24, 2020 10.50 10.50 10.50 0 +0.20(+1.94%)
Dec 23, 2020 9.490 10.30 9.300 10.30 31,850 +0.80(+8.42%)
Dec 22, 2020 9.250 9.500 9.010 9.500 19,708 +0.15(+1.60%)
Dec 21, 2020 9.260 9.650 9.000 9.350 7,600 -0.05(-0.53%)
Dec 18, 2020 9.130 9.600 9.130 9.400 4,758 -0.05(-0.53%)
Dec 17, 2020 9.000 9.700 8.990 9.450 30,319 +0.55(+6.18%)
Dec 16, 2020 8.170 9.100 8.170 8.900 30,587 +0.15(+1.71%)
Dec 15, 2020 8.750 8.750 8.340 8.750 5,955 -0.18(-2.02%)
Dec 14, 2020 8.760 8.930 8.250 8.930 9,555 +0.17(+1.94%)
Dec 11, 2020 9.000 9.000 8.750 8.760 4,450 -0.64(-6.81%)
Dec 10, 2020 8.920 9.550 8.700 9.400 33,218 +0.45(+5.03%)
Dec 09, 2020 8.990 9.000 8.620 8.950 4,475 -0.15(-1.65%)
Dec 08, 2020 8.940 9.100 8.400 9.100 21,760 +0.12(+1.34%)
Dec 07, 2020 8.560 9.000 8.560 8.980 5,943 -0.02(-0.22%)
Dec 04, 2020 8.970 9.180 8.650 9.000 14,366 -0.10(-1.10%)
Dec 03, 2020 9.100 9.100 8.800 9.100 13,835 +0.00(+0.00%)
Dec 02, 2020 9.040 9.100 8.800 9.100 9,967 +0.10(+1.11%)
Dec 01, 2020 8.560 9.280 8.560 9.000 33,032 +0.20(+2.27%)
Nov 30, 2020 8.940 9.100 8.510 8.800 9,526 +0.34(+4.02%)
Nov 27, 2020 8.000 8.940 8.000 8.460 6,255 +0.41(+5.09%)
Nov 26, 2020 7.860 8.100 7.860 8.050 3,830 +0.05(+0.63%)
Nov 25, 2020 8.210 8.300 7.850 8.000 25,222 -0.10(-1.23%)
Nov 24, 2020 7.940 9.020 7.530 8.100 66,377 +0.55(+7.28%)
Nov 23, 2020 7.300 7.920 7.300 7.550 20,412 +0.20(+2.72%)
Nov 20, 2020 7.210 7.480 7.210 7.350 28,380 +0.10(+1.38%)
Nov 19, 2020 7.360 7.520 7.210 7.250 49,364 -0.24(-3.20%)
Nov 18, 2020 7.890 7.930 7.490 7.490 21,525 -0.48(-6.02%)
Nov 17, 2020 8.840 8.840 7.870 7.970 32,146 -0.73(-8.39%)
Nov 16, 2020 8.760 9.220 8.670 8.700 20,422 -0.15(-1.69%)
Nov 13, 2020 9.000 9.100 8.680 8.850 7,415 -0.25(-2.75%)
Nov 12, 2020 8.860 9.150 8.860 9.100 10,653 +0.23(+2.59%)
Nov 11, 2020 9.200 9.260 8.860 8.870 18,999 -0.38(-4.11%)
Nov 10, 2020 9.310 9.350 9.200 9.250 2,017 -0.06(-0.64%)
Nov 09, 2020 9.410 9.410 9.190 9.310 30,060 -0.09(-0.96%)
Nov 06, 2020 9.480 9.490 9.380 9.400 5,151 +0.00(+0.00%)
Nov 05, 2020 9.750 9.760 9.400 9.400 6,447 -0.42(-4.28%)
Nov 04, 2020 9.700 9.870 9.700 9.820 9,890 +0.42(+4.47%)
Nov 03, 2020 9.620 10.25 9.240 9.400 24,349 -0.32(-3.29%)
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.