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 06, 2020 1.070 1.070 1.070 0 +0.09(+9.18%)
Jan 03, 2020 1.120 1.120 0.9500 0.9800 181,373 -0.12(-10.91%)
Jan 02, 2020 1.100 1.150 1.050 1.100 37,729 -0.04(-3.51%)
Dec 31, 2019 1.140 1.140 1.140 0 -0.04(-3.39%)
Dec 30, 2019 1.150 1.200 1.140 1.180 172,180 +0.03(+2.61%)
Dec 27, 2019 1.120 1.200 1.090 1.150 143,885 +0.05(+4.55%)
Dec 24, 2019 1.100 1.100 1.100 0 -0.02(-1.79%)
Dec 23, 2019 1.070 1.160 1.070 1.120 250,228 +0.03(+2.75%)
Dec 20, 2019 1.080 1.140 0.9600 1.090 115,729 -0.05(-4.39%)
Dec 19, 2019 1.300 1.300 0.9100 1.140 230,380 -0.10(-7.69%)
Dec 18, 2019 1.540 1.540 1.200 1.235 114,736 -0.28(-18.75%)
Dec 17, 2019 1.720 1.750 1.450 1.520 127,327 -0.19(-11.11%)
Dec 16, 2019 1.600 1.750 1.550 1.710 175,506 +0.13(+8.23%)
Dec 13, 2019 1.450 1.580 1.450 1.580 95,417 +0.11(+7.48%)
Dec 12, 2019 1.500 1.520 1.450 1.470 169,856 +0.01(+0.68%)
Dec 11, 2019 1.430 1.520 1.430 1.460 71,675 +0.04(+2.82%)
Dec 10, 2019 1.390 1.420 1.280 1.420 74,900 -0.01(-0.70%)
Dec 09, 2019 1.400 1.430 1.320 1.430 81,600 +0.03(+2.14%)
Dec 06, 2019 1.300 1.410 1.300 1.400 65,960 +0.08(+6.06%)
Dec 05, 2019 1.260 1.330 1.230 1.320 21,920 +0.07(+5.60%)
Dec 04, 2019 1.290 1.290 1.200 1.250 6,817 +0.02(+1.63%)
Dec 03, 2019 1.230 1.300 1.230 1.230 349,801 +0.00(+0.00%)
Dec 02, 2019 1.310 1.320 1.200 1.230 46,750 -0.06(-4.65%)
Nov 29, 2019 1.300 1.340 1.200 1.290 190,317 +0.01(+0.78%)
Nov 28, 2019 1.160 1.300 1.160 1.280 205,864 +0.14(+12.28%)
Nov 27, 2019 1.160 1.160 1.000 1.140 173,351 -0.02(-1.72%)
Nov 26, 2019 1.750 1.750 1.100 1.160 166,771 -0.45(-27.95%)
Nov 20, 2019 1.610 1.610 1.610 0 -0.03(-1.83%)
Nov 19, 2019 1.600 1.800 1.600 1.640 1,030 +0.00(+0.00%)
Nov 18, 2019 1.660 1.660 1.640 1.640 1,920 +0.04(+2.50%)
Nov 14, 2019 1.600 1.600 1.600 0 -0.10(-5.88%)
Nov 13, 2019 1.700 1.700 1.700 1.700 4,270 -0.10(-5.56%)
Nov 12, 2019 1.800 1.800 1.800 4 +0.00(+0.00%)
Nov 11, 2019 1.700 1.800 1.590 1.800 9,582 +0.05(+2.86%)
Nov 08, 2019 1.730 1.780 1.730 1.750 14,737 +0.00(+0.00%)
Nov 07, 2019 1.650 1.750 1.650 1.750 900 +0.10(+6.06%)
Nov 06, 2019 1.770 1.770 1.600 1.650 14,055 -0.15(-8.33%)
Nov 05, 2019 1.800 1.800 1.800 1.800 500 -0.20(-10.00%)
Nov 04, 2019 1.820 2.000 1.800 2.000 2,566 +0.15(+8.11%)
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.