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, 2023 1.840 1.840 1.820 1.820 14,700 +0.03(+1.68%)
Mar 30, 2023 1.780 1.790 1.780 1.790 700 -0.07(-3.76%)
Mar 29, 2023 1.820 1.930 1.820 1.860 6,163 -0.14(-7.00%)
Mar 28, 2023 1.990 2.000 1.990 2.000 1,900 +0.00(+0.00%)
Mar 27, 2023 1.990 2.070 1.990 2.000 6,671 +0.16(+8.70%)
Mar 24, 2023 1.860 1.860 1.830 1.840 1,056 -0.01(-0.54%)
Mar 23, 2023 1.890 1.960 1.850 1.850 8,199 +0.03(+1.65%)
Mar 22, 2023 1.890 1.910 1.820 1.820 7,590 -0.18(-9.00%)
Mar 21, 2023 2.000 2.050 1.990 2.000 42,649 +0.00(+0.00%)
Mar 20, 2023 1.850 2.000 1.850 2.000 3,010 +0.15(+8.11%)
Mar 17, 2023 2.000 2.000 1.790 1.850 2,525 +0.01(+0.54%)
Mar 16, 2023 1.860 1.860 1.840 1.840 500 -0.02(-1.08%)
Mar 15, 2023 1.950 1.950 1.780 1.860 3,007 -0.04(-2.11%)
Mar 14, 2023 1.980 2.000 1.900 1.900 7,530 -0.07(-3.55%)
Mar 13, 2023 2.050 2.050 1.800 1.970 12,305 -0.13(-6.19%)
Mar 10, 2023 2.420 2.420 2.050 2.100 9,375 -0.33(-13.58%)
Mar 09, 2023 2.610 2.610 2.420 2.430 3,727 -0.40(-14.13%)
Mar 08, 2023 2.760 2.840 2.710 2.830 1,615 -0.08(-2.75%)
Mar 07, 2023 2.920 3.030 2.810 2.910 23,196 -0.02(-0.68%)
Mar 06, 2023 2.960 3.250 2.880 2.930 22,720 +0.23(+8.52%)
Mar 03, 2023 2.370 2.720 2.320 2.700 20,088 +0.36(+15.38%)
Mar 02, 2023 2.450 2.450 2.340 2.340 5,011 -0.10(-4.10%)
Mar 01, 2023 2.290 2.440 2.220 2.440 13,067 +0.11(+4.72%)
Feb 28, 2023 2.350 2.350 2.200 2.330 2,547 +0.06(+2.64%)
Feb 27, 2023 2.200 2.270 2.190 2.270 28,030 +0.16(+7.58%)
Feb 24, 2023 2.230 2.250 2.050 2.110 4,001 +0.11(+5.50%)
Feb 23, 2023 1.950 2.060 1.920 2.000 4,512 +0.15(+8.11%)
Feb 22, 2023 1.910 1.910 1.850 1.850 800 -0.01(-0.54%)
Feb 21, 2023 1.900 1.970 1.860 1.860 551 -0.08(-4.12%)
Feb 17, 2023 1.940 0 +0.04(+2.11%)
Feb 16, 2023 1.900 2.010 1.820 1.900 13,613 +0.07(+3.83%)
Feb 15, 2023 1.830 1.830 1.820 1.830 1,095 -0.10(-5.18%)
Feb 14, 2023 1.940 1.940 1.930 1.930 300 -0.04(-2.03%)
Feb 13, 2023 1.980 1.980 1.930 1.970 800 -0.14(-6.64%)
Feb 10, 2023 2.160 2.160 2.030 2.110 15,906 -0.06(-2.76%)
Feb 09, 2023 1.990 2.280 1.990 2.170 27,249 +0.17(+8.50%)
Feb 08, 2023 2.300 2.300 1.950 2.000 26,985 -0.18(-8.26%)
Feb 07, 2023 2.610 2.610 2.030 2.180 20,574 -0.29(-11.74%)
Feb 06, 2023 2.250 2.630 2.250 2.470 25,852 +0.23(+10.27%)
Feb 03, 2023 2.060 2.300 2.060 2.240 50,255 +0.24(+12.00%)
Feb 02, 2023 1.830 2.000 1.750 2.000 22,200 +0.06(+3.09%)
Feb 01, 2023 1.640 2.180 1.640 1.940 68,614 +0.34(+21.25%)
Jan 31, 2023 1.630 1.750 1.600 1.600 11,800 +0.13(+8.84%)
Jan 30, 2023 1.590 1.640 1.450 1.470 2,913 -0.26(-15.03%)
Jan 27, 2023 1.750 1.830 1.730 1.730 3,321 +0.02(+1.17%)
Jan 26, 2023 1.640 1.860 1.640 1.710 13,460 +0.05(+3.01%)
Jan 25, 2023 1.750 1.750 1.650 1.660 2,501 +0.00(+0.00%)
Jan 24, 2023 1.650 1.660 1.650 1.660 1,608 +0.02(+1.22%)
Jan 23, 2023 1.530 1.660 1.530 1.640 7,916 +0.07(+4.46%)
Jan 20, 2023 1.530 1.630 1.530 1.570 7,274 +0.08(+5.37%)
Jan 19, 2023 1.530 1.550 1.480 1.490 4,131 -0.19(-11.31%)
Jan 18, 2023 1.720 1.720 1.670 1.680 3,693 -0.04(-2.33%)
Jan 17, 2023 1.690 1.800 1.490 1.720 29,269 -0.08(-4.44%)
Jan 13, 2023 1.800 1 +0.03(+1.69%)
Jan 12, 2023 1.930 1.940 1.680 1.770 27,405 -0.06(-3.28%)
Jan 11, 2023 1.750 1.830 1.750 1.830 11,551 +0.27(+17.31%)
Jan 10, 2023 1.500 1.560 1.500 1.560 232 +0.10(+6.85%)
Jan 09, 2023 1.430 1.460 1.430 1.460 1,203 +0.01(+0.69%)
Jan 06, 2023 1.450 1.450 1.430 1.450 4,001 +0.02(+1.40%)
Jan 05, 2023 1.490 1.490 1.430 1.430 1,000 +0.08(+5.93%)
Jan 04, 2023 1.350 1.350 1.350 1.350 100 +0.04(+3.05%)
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.