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 (%)
Dec 29, 2017 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Dec 28, 2017 0.8100 0.8300 0.8000 0.8300 50,500 +0.02(+2.47%)
Dec 27, 2017 0.8200 0.8200 0.8100 0.8100 54,500 +0.00(+0.00%)
Dec 22, 2017 0.8200 0.8200 0.7900 0.8100 89,455 -0.02(-2.41%)
Dec 21, 2017 0.8200 0.8400 0.8100 0.8300 98,900 +0.01(+1.22%)
Dec 20, 2017 0.8300 0.8300 0.8100 0.8200 42,955 +0.01(+1.23%)
Dec 19, 2017 0.8300 0.8400 0.7900 0.8100 61,395 -0.03(-3.57%)
Dec 18, 2017 0.8300 0.8400 0.7900 0.8400 135,700 +0.03(+3.70%)
Dec 15, 2017 0.8200 0.8200 0.8100 0.8100 57,210 +0.00(+0.00%)
Dec 14, 2017 0.8100 0.8200 0.8100 0.8100 24,000 +0.01(+1.25%)
Dec 13, 2017 0.8400 0.8400 0.8000 0.8000 140,450 -0.01(-1.23%)
Dec 12, 2017 0.8400 0.8500 0.8100 0.8100 74,330 -0.04(-4.71%)
Dec 11, 2017 0.8400 0.8700 0.8000 0.8500 201,657 +0.03(+3.66%)
Dec 08, 2017 0.8300 0.8400 0.8200 0.8200 115,950 -0.01(-1.20%)
Dec 07, 2017 0.8500 0.8500 0.8200 0.8300 56,651 +0.00(+0.00%)
Dec 06, 2017 0.8300 0.8600 0.8300 0.8300 219,630 +0.00(+0.00%)
Dec 05, 2017 0.8300 0.8700 0.8300 0.8300 148,202 -0.01(-1.19%)
Dec 04, 2017 0.8600 0.8600 0.8300 0.8400 194,313 -0.01(-1.18%)
Dec 01, 2017 0.8600 0.8700 0.8400 0.8500 142,165 -0.02(-2.30%)
Nov 30, 2017 0.8500 0.8700 0.8500 0.8700 134,050 +0.01(+1.16%)
Nov 29, 2017 0.8500 0.8700 0.8200 0.8600 736,796 +0.00(+0.00%)
Nov 28, 2017 0.8700 0.8900 0.8400 0.8600 520,330 -0.01(-1.15%)
Nov 27, 2017 0.8800 0.8800 0.8400 0.8700 326,080 +0.02(+2.35%)
Nov 24, 2017 0.8400 0.8500 0.8300 0.8500 432,110 +0.00(+0.00%)
Nov 23, 2017 0.9000 0.9000 0.8300 0.8500 314,386 +0.01(+1.19%)
Nov 22, 2017 0.8700 0.8700 0.8400 0.8400 227,000 -0.01(-1.18%)
Nov 21, 2017 0.8800 0.8800 0.8300 0.8500 318,000 -0.01(-1.16%)
Nov 20, 2017 0.9000 0.9000 0.8500 0.8600 277,065 +0.00(+0.00%)
Nov 17, 2017 0.8900 0.9200 0.8200 0.8600 271,393 +0.01(+1.18%)
Nov 16, 2017 0.8900 0.8900 0.8100 0.8500 263,240 -0.02(-2.30%)
Nov 15, 2017 0.8900 0.8900 0.8100 0.8700 355,989 -0.01(-1.14%)
Nov 14, 2017 0.9000 0.9200 0.8200 0.8800 570,643 -0.01(-1.12%)
Nov 13, 2017 0.9100 0.9200 0.8800 0.8900 527,746 -0.01(-1.11%)
Nov 10, 2017 0.9700 0.9700 0.8900 0.9000 466,199 -0.05(-5.26%)
Nov 09, 2017 0.9900 0.9900 0.9400 0.9500 340,080 -0.05(-5.00%)
Nov 08, 2017 1.020 1.030 0.9400 1.000 563,782 -0.01(-0.99%)
Nov 07, 2017 1.300 1.300 0.9300 1.010 2,395,493 +0.13(+14.77%)
Nov 06, 2017 0.8900 0.8900 0.8800 0.8800 93,350 +0.00(+0.00%)
Nov 03, 2017 0.9000 0.9000 0.8700 0.8800 122,685 -0.01(-1.12%)
Nov 02, 2017 0.8600 0.9000 0.8600 0.8900 166,400 +0.04(+4.71%)
Nov 01, 2017 0.8400 0.9000 0.8300 0.8500 54,775 +0.02(+2.41%)
Oct 31, 2017 0.8500 0.8800 0.8300 0.8300 42,490 -0.02(-2.35%)
Oct 30, 2017 0.8500 0.9000 0.8400 0.8500 274,133 +0.03(+3.66%)
Oct 27, 2017 0.8000 0.8200 0.7800 0.8200 10,000 +0.00(+0.00%)
Oct 26, 2017 0.8200 0.8500 0.8000 0.8200 88,725 +0.02(+2.50%)
Oct 25, 2017 0.7800 0.8000 0.7100 0.8000 280,346 +0.01(+1.27%)
Oct 24, 2017 0.8000 0.8200 0.7700 0.7900 84,000 +0.02(+2.60%)
Oct 23, 2017 0.8000 0.8200 0.7500 0.7700 73,100 +0.00(+0.00%)
Oct 20, 2017 0.8200 0.8200 0.7700 0.7700 100,020 -0.02(-2.53%)
Oct 19, 2017 0.8000 0.8200 0.7900 0.7900 112,305 +0.01(+1.28%)
Oct 18, 2017 0.7800 0.7900 0.7600 0.7800 98,500 +0.02(+2.63%)
Oct 17, 2017 0.7500 0.7700 0.7000 0.7600 105,500 +0.01(+1.33%)
Oct 16, 2017 0.8000 0.8000 0.7100 0.7500 41,850 +0.01(+1.35%)
Oct 13, 2017 0.7200 0.7400 0.6900 0.7400 44,500 +0.03(+4.23%)
Oct 12, 2017 0.7000 0.7200 0.6900 0.7100 44,880 +0.01(+1.43%)
Oct 11, 2017 0.7500 0.7500 0.7000 0.7000 55,000 -0.05(-6.67%)
Oct 10, 2017 0.7200 0.7700 0.7000 0.7500 72,190 +0.05(+7.14%)
Oct 06, 2017 0.6900 0.7000 0.6700 0.7000 57,580 +0.01(+1.45%)
Oct 05, 2017 0.6900 0.7000 0.6300 0.6900 88,300 -0.01(-1.43%)
Oct 04, 2017 0.7000 0.7000 0.6100 0.7000 74,400 +0.00(+0.00%)
Oct 03, 2017 0.7000 0.7000 0.7000 0.7000 10,800 +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.