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 28, 2018 0.6500 0.6500 0.6200 0.6400 518,570 -0.02(-3.03%)
Feb 27, 2018 0.6700 0.6700 0.6500 0.6600 32,300 +0.00(+0.00%)
Feb 26, 2018 0.6600 0.6700 0.6500 0.6600 54,115 -0.01(-1.49%)
Feb 23, 2018 0.6700 0.6700 0.6600 0.6700 4,024 -0.01(-1.47%)
Feb 22, 2018 0.6800 0.6800 0.6700 0.6800 19,061 -0.01(-1.45%)
Feb 21, 2018 0.6800 0.6900 0.6800 0.6900 5,900 +0.01(+1.47%)
Feb 20, 2018 0.6800 0.6800 0.6700 0.6800 12,000 +0.00(+0.00%)
Feb 16, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Feb 15, 2018 0.6800 0.7000 0.6600 0.7000 85,639 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.7000 0.6800 0.7000 33,500 +0.01(+1.45%)
Feb 13, 2018 0.7000 0.7200 0.6200 0.6900 34,599 -0.01(-1.43%)
Feb 12, 2018 0.6800 0.7000 0.6700 0.7000 17,550 +0.00(+0.00%)
Feb 09, 2018 0.6900 0.7000 0.6700 0.7000 24,000 +0.00(+0.00%)
Feb 08, 2018 0.7000 0.7000 0.6800 0.7000 15,700 +0.02(+2.94%)
Feb 07, 2018 0.6800 0.6800 0.6800 0.6800 68,693 -0.01(-1.45%)
Feb 06, 2018 0.6900 0.6900 0.6800 0.6900 36,785 +0.02(+2.99%)
Feb 05, 2018 0.7500 0.7500 0.5500 0.6700 130,792 -0.09(-11.84%)
Feb 02, 2018 0.7500 0.7600 0.7200 0.7600 32,866 +0.01(+1.33%)
Feb 01, 2018 0.7600 0.7600 0.7500 0.7500 3,000 +0.00(+0.00%)
Jan 31, 2018 0.7600 0.7600 0.7500 0.7500 23,300 -0.02(-2.60%)
Jan 30, 2018 0.7800 0.7800 0.7300 0.7700 18,510 -0.02(-2.53%)
Jan 29, 2018 0.7900 0.7900 0.7500 0.7900 34,365 +0.01(+1.28%)
Jan 26, 2018 0.7900 0.7900 0.7800 0.7800 5,460 +0.02(+2.63%)
Jan 25, 2018 0.7500 0.7500 0.7300 0.7600 139,350 +0.00(+0.00%)
Jan 24, 2018 0.7900 0.7900 0.7500 0.7600 70,057 -0.03(-3.80%)
Jan 23, 2018 0.7900 0.8000 0.7600 0.7900 49,599 -0.01(-1.25%)
Jan 22, 2018 0.7900 0.8000 0.7800 0.8000 58,445 +0.00(+0.00%)
Jan 19, 2018 0.7900 0.8000 0.7200 0.8000 34,900 +0.00(+0.00%)
Jan 18, 2018 0.8100 0.7800 0.8000 32,585 +0.01(+1.27%)
Jan 17, 2018 0.7700 0.8100 0.7200 0.7900 149,680 +0.05(+6.76%)
Jan 16, 2018 0.8400 0.8400 0.7000 0.7400 208,983 -0.08(-9.76%)
Jan 15, 2018 0.8400 0.8400 0.8200 0.8200 80,116 -0.02(-2.38%)
Jan 12, 2018 0.8300 0.8400 0.8100 0.8400 54,278 +0.04(+5.00%)
Jan 11, 2018 0.8200 0.8600 0.8000 0.8000 285,842 -0.01(-1.23%)
Jan 10, 2018 0.8300 0.8300 0.8000 0.8100 63,466 +0.00(+0.00%)
Jan 09, 2018 0.8200 0.8300 0.8000 0.8100 92,823 -0.02(-2.41%)
Jan 08, 2018 0.8400 0.8400 0.8200 0.8300 129,418 -0.01(-1.19%)
Jan 05, 2018 0.8100 0.8400 0.8000 0.8400 54,350 +0.03(+3.70%)
Jan 04, 2018 0.8300 0.8300 0.7900 0.8100 140,355 -0.02(-2.41%)
Jan 03, 2018 0.8400 0.8400 0.8200 0.8300 110,930 +0.01(+1.22%)
Jan 02, 2018 0.8600 0.8700 0.8300 0.8200 107,161 -0.04(-4.65%)
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%)
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.