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 (%)
Mar 31, 2020 0.5700 0.6000 0.5500 0.5700 166,250 -0.03(-5.00%)
Mar 30, 2020 0.5900 0.6000 0.5400 0.6000 27,456 +0.00(+0.00%)
Mar 27, 2020 0.5500 0.6000 0.5400 0.6000 42,638 +0.00(+0.00%)
Mar 26, 2020 0.6300 0.6500 0.5300 0.6000 156,013 -0.05(-7.69%)
Mar 25, 2020 0.7500 0.7700 0.6300 0.6500 90,842 -0.09(-12.16%)
Mar 24, 2020 0.7000 0.7500 0.6600 0.7400 61,954 +0.00(+0.00%)
Mar 23, 2020 0.6900 0.7400 0.5800 0.7400 140,354 +0.05(+7.25%)
Mar 20, 2020 0.4700 0.6900 0.4700 0.6900 117,046 +0.22(+46.81%)
Mar 19, 2020 0.5100 0.5600 0.4250 0.4700 38,858 -0.12(-20.34%)
Mar 18, 2020 0.5200 0.5900 0.4650 0.5900 87,425 -0.01(-1.67%)
Mar 17, 2020 0.6300 0.6600 0.5900 0.6000 91,200 +0.01(+1.69%)
Mar 16, 2020 0.6900 0.6900 0.5000 0.5900 156,396 -0.16(-21.33%)
Mar 13, 2020 0.6800 0.7500 0.5400 0.7500 92,650 +0.10(+15.38%)
Mar 12, 2020 0.6400 0.7000 0.5600 0.6500 54,100 -0.18(-21.69%)
Mar 11, 2020 0.8500 0.9000 0.6500 0.8300 121,215 -0.12(-12.63%)
Mar 09, 2020 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Mar 06, 2020 0.9500 1.000 0.7500 0.9500 134,927 +0.07(+7.95%)
Mar 05, 2020 1.050 1.050 0.8500 0.8800 112,870 -0.19(-17.76%)
Mar 04, 2020 0.9900 1.080 0.9300 1.070 132,936 +0.04(+3.88%)
Mar 03, 2020 1.130 1.180 0.6900 1.030 434,758 -0.07(-6.36%)
Mar 02, 2020 0.6800 1.130 0.6600 1.100 217,058 +0.37(+50.68%)
Feb 28, 2020 0.7000 0.8800 0.6600 0.7300 345,587 -0.34(-31.78%)
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%)
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.