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 (%)
Feb 29, 2024 2.090 2.100 2.050 2.070 3,495 -0.03(-1.43%)
Feb 28, 2024 2.110 2.110 2.030 2.100 1,125 +0.02(+0.96%)
Feb 27, 2024 2.100 2.100 2.080 2.080 7,284 -0.07(-3.26%)
Feb 26, 2024 2.010 2.150 1.910 2.150 17,700 +0.15(+7.50%)
Feb 23, 2024 2.060 2.100 2.000 2.000 6,000 -0.11(-5.21%)
Feb 22, 2024 2.030 2.140 1.930 2.110 8,168 +0.07(+3.43%)
Feb 21, 2024 2.050 2.050 2.040 2.040 200 -0.06(-2.86%)
Feb 20, 2024 2.060 2.100 2.030 2.100 39,312 +0.00(+0.00%)
Feb 16, 2024 2.100 0 +0.01(+0.48%)
Feb 15, 2024 2.130 2.150 2.040 2.090 5,453 -0.05(-2.34%)
Feb 14, 2024 2.050 2.140 2.050 2.140 1,926 +0.09(+4.39%)
Feb 13, 2024 2.050 2.050 2.050 2.050 124 -0.04(-1.91%)
Feb 12, 2024 2.020 2.090 2.020 2.090 775 +0.07(+3.47%)
Feb 09, 2024 2.020 2.040 2.010 2.020 2,305 -0.02(-0.98%)
Feb 08, 2024 1.990 2.040 1.900 2.040 1,926 +0.07(+3.55%)
Feb 07, 2024 2.040 2.040 1.970 1.970 853 -0.13(-6.19%)
Feb 06, 2024 2.100 2.100 2.100 2.100 100 +0.10(+5.00%)
Feb 05, 2024 2.000 2.130 2.000 2.000 739 -0.02(-0.99%)
Feb 02, 2024 2.000 2.020 2.000 2.020 200 +0.02(+1.00%)
Feb 01, 2024 2.050 2.050 2.000 2.000 1,607 -0.04(-1.96%)
Jan 31, 2024 2.120 2.150 2.040 2.040 565 -0.08(-3.77%)
Jan 30, 2024 2.150 2.150 2.070 2.120 870 +0.05(+2.42%)
Jan 29, 2024 2.300 2.300 2.030 2.070 16,820 -0.38(-15.51%)
Jan 26, 2024 2.590 2.590 2.450 2.450 533 -0.14(-5.41%)
Jan 25, 2024 2.490 2.860 2.490 2.590 6,972 +0.31(+13.60%)
Jan 24, 2024 2.270 2.280 2.250 2.280 880 +0.03(+1.33%)
Jan 23, 2024 1.880 2.410 1.880 2.250 19,108 +0.52(+30.06%)
Jan 22, 2024 1.650 1.770 1.650 1.730 6,344 +0.05(+2.98%)
Jan 19, 2024 1.850 1.850 1.680 1.680 3,208 -0.18(-9.68%)
Jan 18, 2024 1.900 1.900 1.860 1.860 5,391 -0.02(-1.06%)
Jan 17, 2024 1.930 1.930 1.870 1.880 4,268 -0.04(-2.08%)
Jan 16, 2024 1.920 1.930 1.920 1.920 1,850 +0.01(+0.52%)
Jan 15, 2024 1.950 1.950 1.910 1.910 3,110 -0.03(-1.55%)
Jan 12, 2024 2.000 2.000 1.940 1.940 5,416 -0.01(-0.51%)
Jan 11, 2024 2.000 2.000 1.950 1.950 555 -0.04(-2.01%)
Jan 10, 2024 2.080 2.100 1.930 1.990 8,818 -0.06(-2.93%)
Jan 09, 2024 2.180 2.180 2.050 2.050 4,520 -0.12(-5.53%)
Jan 08, 2024 2.220 2.220 2.020 2.170 2,500 -0.08(-3.56%)
Jan 05, 2024 2.300 2.310 2.250 2.250 2,207 -0.04(-1.75%)
Jan 04, 2024 2.290 2.290 2.290 2.290 321 -0.10(-4.18%)
Jan 02, 2024 2.390 0 +0.04(+1.70%)
Dec 29, 2023 2.350 0 +0.07(+3.07%)
Dec 28, 2023 2.310 2.310 2.250 2.280 3,872 -0.16(-6.56%)
Dec 27, 2023 2.420 2.440 2.270 2.440 6,865 +0.09(+3.83%)
Dec 22, 2023 2.350 0 +0.03(+1.29%)
Dec 21, 2023 2.280 2.340 2.180 2.320 11,268 +0.08(+3.57%)
Dec 20, 2023 2.150 2.240 2.150 2.240 5,161 +0.12(+5.66%)
Dec 19, 2023 2.170 2.170 2.120 2.120 1,900 +0.01(+0.47%)
Dec 18, 2023 2.200 2.200 2.090 2.110 12,330 -0.08(-3.65%)
Dec 15, 2023 2.180 2.240 2.100 2.190 11,400 -0.01(-0.45%)
Dec 14, 2023 2.280 2.290 2.200 2.200 1,603 +0.00(+0.00%)
Dec 13, 2023 2.100 2.200 2.060 2.200 3,802 +0.07(+3.29%)
Dec 12, 2023 2.190 2.190 2.100 2.130 6,700 -0.12(-5.33%)
Dec 11, 2023 2.380 2.380 2.250 2.250 2,472 -0.09(-3.85%)
Dec 08, 2023 2.400 2.420 2.340 2.340 13,713 -0.09(-3.70%)
Dec 07, 2023 2.500 2.510 2.430 2.430 4,337 -0.07(-2.80%)
Dec 06, 2023 2.570 2.570 2.500 2.500 2,624 -0.07(-2.72%)
Dec 05, 2023 2.190 2.580 2.190 2.570 3,509 +0.45(+21.23%)
Dec 04, 2023 2.250 2.250 2.120 2.120 5,183 -0.13(-5.78%)
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.