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 (%)
Jan 31, 2017 0.1400 0.1500 0.1400 0.1500 124,000 +0.01(+7.14%)
Jan 30, 2017 0.1200 0.1400 0.1200 0.1400 286,076 +0.03(+21.74%)
Jan 27, 2017 0.1150 0.1150 0.1150 0.1150 97,500 +0.00(+0.00%)
Jan 26, 2017 0.1150 0.1150 0.1150 0.1150 5,000 -0.00(-4.17%)
Jan 25, 2017 0.1200 0.1200 0.1150 0.1200 86,850 +0.00(+0.00%)
Jan 20, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Jan 17, 2017 0.1300 0.1300 0.1300 0 +0.01(+13.04%)
Jan 12, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jan 11, 2017 0.1150 0.1150 0.1150 0.1150 3,500 +0.01(+15.00%)
Jan 10, 2017 0.1000 0.1000 0.1000 0.1000 20,000 -0.01(-13.04%)
Jan 09, 2017 0.1150 0.1150 0.1150 0.1150 78,200 +0.01(+15.00%)
Jan 06, 2017 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Jan 05, 2017 0.1000 0.1000 0.1000 0.1000 102,500 +0.00(+0.00%)
Jan 04, 2017 0.1000 0.1150 0.1000 0.1000 296,682 +0.00(+0.00%)
Jan 03, 2017 0.1000 0.1000 0.1000 0.1000 40,000 -0.02(-16.67%)
Dec 30, 2016 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 29, 2016 0.1100 0.1100 0.1000 0.1050 110,566 -0.02(-16.00%)
Dec 20, 2016 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Dec 19, 2016 0.1250 0.1250 0.1250 0.1250 14,000 +0.02(+25.00%)
Dec 16, 2016 0.1000 0.1000 0.1000 0.1000 11,500 -0.02(-16.67%)
Dec 15, 2016 0.1200 0.1200 0.1200 0.1200 2,500 +0.00(+0.00%)
Dec 14, 2016 0.1200 0.1200 0.1200 0.1200 108,000 +0.00(+0.00%)
Dec 13, 2016 0.1250 0.1250 0.1200 0.1200 19,000 -0.02(-11.11%)
Dec 12, 2016 0.1300 0.1400 0.1250 0.1350 92,400 +0.00(+0.00%)
Dec 08, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Dec 07, 2016 0.1350 0.1400 0.1350 0.1400 35,000 -0.00(-3.45%)
Dec 06, 2016 0.1500 0.1500 0.1400 0.1450 130,000 -0.01(-6.45%)
Dec 05, 2016 0.1550 0.1550 0.1550 0.1550 5,850 +0.00(+0.00%)
Dec 02, 2016 0.1350 0.1600 0.1350 0.1550 573,500 +0.02(+14.81%)
Dec 01, 2016 0.1350 0.1350 0.1350 0.1350 95,000 -0.02(-12.90%)
Nov 30, 2016 0.1450 0.1550 0.1300 0.1550 90,500 +0.01(+10.71%)
Nov 29, 2016 0.1550 0.1550 0.1400 0.1400 14,500 -0.01(-9.68%)
Nov 28, 2016 0.1550 0.1550 0.1550 0.1550 500 +0.00(+0.00%)
Nov 25, 2016 0.1500 0.1550 0.1400 0.1550 140,500 +0.01(+3.33%)
Nov 24, 2016 0.1800 0.1800 0.1500 0.1500 449,500 +0.01(+3.45%)
Nov 23, 2016 0.1900 0.1900 0.1450 0.1450 356,115 -0.05(-25.64%)
Nov 22, 2016 0.2500 0.2500 0.1950 0.1950 445,525 -0.04(-17.02%)
Nov 21, 2016 0.1500 0.2400 0.1500 0.2350 756,610 +0.10(+80.77%)
Nov 18, 2016 0.1300 0.1300 0.1300 0.1300 500 +0.02(+18.18%)
Nov 16, 2016 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Nov 14, 2016 0.1200 0.1200 0.1200 0 -0.05(-27.27%)
Nov 10, 2016 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Nov 09, 2016 0.1700 0.1800 0.1700 0.1800 18,650 +0.00(+0.00%)
Nov 08, 2016 0.2050 0.2050 0.1700 0.1800 519,050 -0.05(-21.74%)
Nov 07, 2016 0.3050 0.3500 0.2300 0.2300 302,500 -0.07(-23.33%)
Nov 04, 2016 0.2500 0.3600 0.2500 0.3000 63,077 +0.08(+36.36%)
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.