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 (%)
Aug 31, 2021 8.740 8.740 8.110 8.420 31,007 -0.31(-3.55%)
Aug 30, 2021 8.380 9.250 8.210 8.730 32,254 +0.42(+5.05%)
Aug 27, 2021 8.080 8.440 8.020 8.310 9,866 +0.33(+4.14%)
Aug 26, 2021 8.470 8.470 7.740 7.980 18,215 -0.39(-4.66%)
Aug 25, 2021 7.810 8.400 7.810 8.370 30,993 +0.51(+6.49%)
Aug 24, 2021 7.810 8.020 7.610 7.860 27,704 +0.06(+0.77%)
Aug 23, 2021 7.500 7.850 7.350 7.800 5,104 +0.24(+3.17%)
Aug 20, 2021 7.600 7.810 7.560 7.560 9,686 -0.14(-1.82%)
Aug 19, 2021 7.350 7.700 7.100 7.700 4,600 +0.38(+5.19%)
Aug 18, 2021 7.610 7.730 7.120 7.320 10,865 -0.29(-3.81%)
Aug 17, 2021 7.390 7.660 6.570 7.610 26,117 +0.15(+2.01%)
Aug 16, 2021 8.110 8.110 7.320 7.460 12,536 -0.55(-6.87%)
Aug 13, 2021 7.700 8.010 7.660 8.010 5,473 +0.23(+2.96%)
Aug 12, 2021 8.090 8.090 7.330 7.780 10,289 +0.00(+0.00%)
Aug 11, 2021 7.800 7.830 7.300 7.780 30,828 -0.16(-2.02%)
Aug 10, 2021 8.590 8.680 7.830 7.940 21,006 -0.63(-7.35%)
Aug 09, 2021 8.420 8.810 8.200 8.570 18,118 +0.16(+1.90%)
Aug 06, 2021 7.420 8.550 7.400 8.410 36,536 +0.97(+13.04%)
Aug 05, 2021 7.490 8.000 7.400 7.440 25,375 +0.15(+2.06%)
Aug 04, 2021 7.460 7.690 7.100 7.290 13,207 -0.29(-3.83%)
Aug 03, 2021 7.990 7.990 7.440 7.580 22,491 -0.04(-0.52%)
Jul 30, 2021 7.620 7.620 7.620 0 -0.22(-2.81%)
Jul 29, 2021 8.030 8.140 7.660 7.840 40,218 -0.39(-4.74%)
Jul 28, 2021 7.910 8.360 7.800 8.230 25,114 +0.22(+2.75%)
Jul 27, 2021 8.520 8.520 7.770 8.010 26,816 -0.10(-1.23%)
Jul 26, 2021 8.600 8.900 8.050 8.110 22,707 -0.19(-2.29%)
Jul 23, 2021 8.920 8.960 8.270 8.300 24,651 -0.61(-6.85%)
Jul 22, 2021 9.080 9.300 8.910 8.910 14,519 -0.21(-2.30%)
Jul 21, 2021 9.330 9.620 9.100 9.120 22,790 -0.38(-4.00%)
Jul 20, 2021 9.040 9.750 9.040 9.500 44,425 +0.47(+5.20%)
Jul 19, 2021 9.050 9.620 8.890 9.030 46,646 -0.04(-0.44%)
Jul 16, 2021 9.310 9.690 8.890 9.070 26,579 -0.24(-2.58%)
Jul 15, 2021 9.830 10.24 8.720 9.310 33,859 -0.66(-6.62%)
Jul 14, 2021 11.14 11.22 9.580 9.970 48,559 -1.26(-11.22%)
Jul 13, 2021 12.20 12.20 11.00 11.23 37,486 -0.97(-7.95%)
Jul 12, 2021 12.99 12.99 12.14 12.20 15,749 -1.26(-9.36%)
Jul 09, 2021 14.10 14.10 13.24 13.46 17,319 -0.24(-1.75%)
Jul 08, 2021 15.01 15.83 13.33 13.70 64,422 -0.27(-1.93%)
Jul 07, 2021 14.31 14.45 13.55 13.97 14,633 -0.59(-4.05%)
Jul 06, 2021 14.40 14.67 14.15 14.56 19,709 -0.02(-0.14%)
Jul 05, 2021 14.90 14.90 14.48 14.58 2,804 -0.31(-2.08%)
Jul 02, 2021 14.75 15.26 14.06 14.89 36,035 +0.28(+1.92%)
Jun 30, 2021 14.61 14.61 14.61 0 -0.50(-3.31%)
Jun 29, 2021 16.00 16.50 15.00 15.11 51,778 -0.82(-5.15%)
Jun 28, 2021 15.95 16.25 15.50 15.93 38,892 -0.07(-0.44%)
Jun 25, 2021 15.00 16.44 14.88 16.00 286,577 +1.01(+6.74%)
Jun 24, 2021 14.16 15.00 13.76 14.99 74,806 +0.98(+7.00%)
Jun 23, 2021 13.76 14.25 13.64 14.01 87,070 +0.82(+6.22%)
Jun 22, 2021 11.99 13.51 11.74 13.19 66,011 +1.40(+11.87%)
Jun 21, 2021 12.13 12.13 11.44 11.79 14,552 -0.35(-2.88%)
Jun 18, 2021 12.51 13.00 10.60 12.14 81,993 -0.86(-6.62%)
Jun 17, 2021 15.41 15.50 12.75 13.00 78,936 -2.50(-16.13%)
Jun 16, 2021 14.20 15.50 14.08 15.50 228,474 +1.10(+7.64%)
Jun 15, 2021 15.00 15.00 14.12 14.40 49,016 -0.35(-2.37%)
Jun 14, 2021 15.23 15.25 14.58 14.75 52,212 -0.25(-1.67%)
Jun 11, 2021 14.99 15.25 14.68 15.00 51,873 +0.20(+1.35%)
Jun 10, 2021 13.99 15.45 13.56 14.80 132,280 +0.78(+5.56%)
Jun 09, 2021 13.87 14.89 13.38 14.02 183,324 +0.29(+2.11%)
Jun 08, 2021 13.80 13.88 12.67 13.73 125,924 -0.14(-1.01%)
Jun 07, 2021 12.00 13.87 11.92 13.87 159,242 +3.22(+30.23%)
Jun 04, 2021 10.40 11.00 10.24 10.65 38,193 +0.25(+2.40%)
Jun 03, 2021 10.38 10.50 10.25 10.40 24,649 +0.04(+0.39%)
Jun 02, 2021 10.27 10.49 9.900 10.36 54,147 +0.11(+1.07%)
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.