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 (%)
Oct 31, 2023 2.900 2.920 2.600 2.600 25,740 -0.21(-7.47%)
Oct 30, 2023 2.810 2.810 2.810 2.810 700 +0.27(+10.63%)
Oct 27, 2023 2.920 2.920 2.540 2.540 8,800 -0.36(-12.41%)
Oct 26, 2023 2.910 2.920 2.800 2.900 7,317 +0.00(+0.00%)
Oct 25, 2023 2.780 3.130 2.780 2.900 7,720 +0.49(+20.33%)
Oct 24, 2023 2.250 2.410 2.240 2.410 520 +0.19(+8.56%)
Oct 23, 2023 2.450 2.450 2.180 2.220 3,308 -0.16(-6.72%)
Oct 20, 2023 2.200 2.380 2.150 2.380 353 +0.13(+5.78%)
Oct 19, 2023 2.610 2.650 2.210 2.250 9,849 -0.20(-8.16%)
Oct 18, 2023 2.510 2.510 2.450 2.450 1,110 -0.25(-9.26%)
Oct 17, 2023 2.600 2.700 2.600 2.700 3,645 +0.05(+1.89%)
Oct 16, 2023 2.920 2.920 2.650 2.650 2,160 -0.09(-3.28%)
Oct 13, 2023 2.800 2.800 2.700 2.740 10,955 -0.05(-1.79%)
Oct 12, 2023 2.810 2.810 2.790 2.790 500 -0.06(-2.11%)
Oct 11, 2023 2.900 2.900 2.850 2.850 1,020 -0.05(-1.72%)
Oct 10, 2023 2.850 2.900 2.850 2.900 771 -0.10(-3.33%)
Oct 06, 2023 3.000 0 +0.14(+4.90%)
Oct 05, 2023 3.030 3.030 2.860 2.860 1,000 +0.08(+2.88%)
Oct 04, 2023 3.000 3.000 2.780 2.780 2,840 -0.02(-0.71%)
Oct 03, 2023 2.850 2.850 2.730 2.800 3,874 -0.03(-1.06%)
Oct 02, 2023 2.860 2.860 2.830 2.830 1,118 -0.08(-2.75%)
Sep 29, 2023 2.900 2.910 2.900 2.910 330 +0.06(+2.11%)
Sep 28, 2023 2.850 2.850 2.850 2.850 821 +0.00(+0.00%)
Sep 27, 2023 2.800 2.850 2.770 2.850 949 +0.00(+0.00%)
Sep 26, 2023 2.870 2.870 2.850 2.850 320 -0.01(-0.35%)
Sep 25, 2023 2.860 2.860 2.860 2.860 265 -0.04(-1.38%)
Sep 22, 2023 2.860 3.000 2.860 2.900 810 +0.08(+2.84%)
Sep 21, 2023 2.920 2.920 2.800 2.820 4,612 -0.21(-6.93%)
Sep 20, 2023 3.050 3.050 2.750 3.030 10,110 -0.03(-0.98%)
Sep 19, 2023 3.210 3.210 3.050 3.060 11,300 -0.10(-3.16%)
Sep 18, 2023 3.050 3.160 2.910 3.160 1,237 +0.15(+4.98%)
Sep 15, 2023 3.110 3.110 3.010 3.010 4,790 -0.14(-4.44%)
Sep 14, 2023 3.350 3.350 3.150 3.150 2,931 -0.24(-7.08%)
Sep 13, 2023 3.450 3.500 3.320 3.390 1,300 -0.11(-3.14%)
Sep 12, 2023 3.600 3.620 3.420 3.500 7,974 -0.05(-1.41%)
Sep 11, 2023 3.250 3.600 3.010 3.550 13,405 +0.60(+20.34%)
Sep 08, 2023 2.950 2.950 2.900 2.950 3,100 -0.02(-0.67%)
Sep 07, 2023 3.090 3.170 2.910 2.970 5,700 -0.08(-2.62%)
Sep 06, 2023 3.260 3.300 3.050 3.050 5,332 -0.27(-8.13%)
Sep 05, 2023 3.500 3.500 3.150 3.320 11,715 -0.24(-6.74%)
Sep 01, 2023 3.560 0 -0.04(-1.11%)
Aug 31, 2023 3.450 3.680 3.450 3.600 3,171 +0.23(+6.82%)
Aug 30, 2023 3.200 3.370 3.200 3.370 3,510 +0.22(+6.98%)
Aug 29, 2023 3.220 3.220 3.140 3.150 5,576 +0.00(+0.00%)
Aug 28, 2023 3.530 3.530 3.150 3.150 3,010 -0.20(-5.97%)
Aug 25, 2023 3.050 3.640 3.050 3.350 7,679 +0.35(+11.67%)
Aug 24, 2023 3.160 3.160 2.995 3.000 18,810 -0.19(-5.96%)
Aug 23, 2023 3.300 3.310 3.100 3.190 6,690 -0.14(-4.20%)
Aug 22, 2023 3.680 3.680 3.160 3.330 9,283 -0.30(-8.26%)
Aug 21, 2023 3.700 3.770 3.600 3.630 1,664 +0.07(+1.97%)
Aug 18, 2023 3.400 3.590 3.360 3.560 13,600 +0.16(+4.71%)
Aug 17, 2023 3.380 3.500 3.380 3.400 4,209 +0.15(+4.62%)
Aug 16, 2023 3.180 3.250 3.130 3.250 7,694 +0.10(+3.17%)
Aug 15, 2023 3.250 3.250 3.000 3.150 7,960 -0.10(-3.08%)
Aug 14, 2023 3.300 3.330 3.200 3.250 7,027 -0.08(-2.40%)
Aug 11, 2023 3.370 3.370 3.330 3.330 300 +0.02(+0.60%)
Aug 10, 2023 3.350 3.410 3.300 3.310 8,406 -0.09(-2.65%)
Aug 09, 2023 3.590 3.590 3.370 3.400 9,300 -0.30(-8.11%)
Aug 08, 2023 3.850 3.850 3.700 3.700 3,055 -0.27(-6.80%)
Aug 04, 2023 3.970 0 +0.05(+1.28%)
Aug 03, 2023 3.950 4.010 3.910 3.920 15,766 -0.05(-1.26%)
Aug 02, 2023 4.000 4.000 3.940 3.970 15,930 -0.04(-1.00%)
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.