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 (%)
Apr 28, 2017 0.2600 0.2600 0.2400 0.2400 5,000 -0.03(-11.11%)
Apr 27, 2017 0.3050 0.3050 0.2700 0.2700 313,995 -0.02(-8.47%)
Apr 26, 2017 0.3000 0.3200 0.2600 0.2950 244,200 +0.02(+7.27%)
Apr 25, 2017 0.2800 0.3000 0.2650 0.2750 171,500 +0.01(+1.85%)
Apr 24, 2017 0.2900 0.3000 0.2450 0.2700 275,316 -0.03(-10.00%)
Apr 21, 2017 0.2200 0.3500 0.2000 0.3000 921,750 +0.10(+50.00%)
Apr 20, 2017 0.1550 0.2200 0.1550 0.2000 202,135 +0.01(+5.26%)
Apr 19, 2017 0.1300 0.2000 0.1250 0.1900 1,088,400 +0.06(+46.15%)
Apr 18, 2017 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-3.70%)
Apr 17, 2017 0.1400 0.1400 0.1350 0.1350 106,020 -0.01(-3.57%)
Apr 13, 2017 0.1500 0.1500 0.1300 0.1400 3,183,293 -0.03(-17.65%)
Apr 11, 2017 0.1700 0.1700 0.1700 100 +0.01(+6.25%)
Apr 10, 2017 0.1500 0.1600 0.1500 0.1600 7,500 +0.02(+14.29%)
Apr 07, 2017 0.1600 0.1600 0.1400 0.1400 321,398 -0.03(-17.65%)
Apr 06, 2017 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
Apr 04, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 30, 2017 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 29, 2017 0.1700 0.1700 0.1700 0.1700 4,500 -0.02(-10.53%)
Mar 24, 2017 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Mar 23, 2017 0.1800 0.1800 0.1800 0.1800 9,000 +0.00(+0.00%)
Mar 22, 2017 0.1800 0.1800 0.1800 0.1800 9,050 +0.01(+5.88%)
Mar 21, 2017 0.1700 0.1700 0.1600 0.1700 13,000 +0.00(+0.00%)
Mar 20, 2017 0.1700 0.1700 0.1700 0.1700 5,440 -0.01(-5.56%)
Mar 17, 2017 0.2100 0.2100 0.1600 0.1800 20,500 +0.01(+2.86%)
Mar 16, 2017 0.2000 0.2000 0.1750 0.1750 73,500 -0.01(-2.78%)
Mar 15, 2017 0.1800 0.1800 0.1800 0.1800 11,855 -0.01(-2.70%)
Mar 14, 2017 0.1800 0.2200 0.1800 0.1850 64,000 -0.01(-2.63%)
Mar 08, 2017 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Mar 07, 2017 0.1800 0.1800 0.1750 0.1750 41,500 -0.04(-16.67%)
Mar 06, 2017 0.2300 0.2300 0.2100 0.2100 3,355 +0.03(+16.67%)
Mar 03, 2017 0.1900 0.2350 0.1800 0.1800 376,751 +0.00(+0.00%)
Mar 02, 2017 0.1600 0.1800 0.1500 0.1800 111,765 +0.02(+12.50%)
Mar 01, 2017 0.1700 0.1700 0.1550 0.1600 30,500 +0.01(+6.67%)
Feb 28, 2017 0.1500 0.1650 0.1500 0.1500 49,700 +0.01(+7.14%)
Feb 24, 2017 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 23, 2017 0.1450 0.1450 0.1400 0.1400 15,000 -0.01(-6.67%)
Feb 22, 2017 0.1500 0.1500 0.1500 0.1500 2,000 +0.01(+11.11%)
Feb 21, 2017 0.1500 0.1500 0.1250 0.1350 16,150 -0.01(-3.57%)
Feb 17, 2017 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Feb 15, 2017 0.1300 0.1300 0.1300 0 -0.01(-10.34%)
Feb 14, 2017 0.1450 0.1450 0.1450 0.1450 150,350 +0.00(+0.00%)
Feb 13, 2017 0.1450 0.1450 0.1450 0.1450 1,928 +0.00(+0.00%)
Feb 09, 2017 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Feb 08, 2017 0.1300 0.1500 0.1300 0.1400 40,000 +0.02(+12.00%)
Feb 06, 2017 0.1250 0.1250 0.1250 0 +0.01(+13.64%)
Feb 03, 2017 0.1350 0.1350 0.1100 0.1100 312,000 -0.02(-15.38%)
Feb 02, 2017 0.1300 0.1300 0.1300 0.1300 7,500 -0.02(-13.33%)
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.