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, 2018 0.1100 0.1100 0.0950 0.1000 80,890 +0.00(+0.00%)
Oct 30, 2018 0.1050 0.1050 0.1000 0.1000 61,100 +0.00(+0.00%)
Oct 29, 2018 0.1050 0.1050 0.0950 0.1000 68,600 -0.00(-4.76%)
Oct 26, 2018 0.1050 0.1050 0.1050 0.1050 16,800 +0.00(+0.00%)
Oct 25, 2018 0.1100 0.1100 0.0950 0.1050 495,050 -0.01(-4.55%)
Oct 24, 2018 0.1100 0.1200 0.1100 0.1100 139,096 +0.00(+0.00%)
Oct 23, 2018 0.1100 0.1200 0.1100 0.1100 297,500 -0.01(-8.33%)
Oct 22, 2018 0.1050 0.1300 0.0950 0.1200 679,833 +0.02(+26.32%)
Oct 19, 2018 0.1000 0.1050 0.0950 0.0950 160,720 -0.01(-5.00%)
Oct 18, 2018 0.1000 0.1000 0.0950 0.1000 250,180 +0.00(+0.00%)
Oct 17, 2018 0.1000 0.1050 0.0950 0.1000 449,100 +0.01(+5.26%)
Oct 16, 2018 0.0950 0.0950 0.0950 0.0950 5,500 +0.00(+0.00%)
Oct 15, 2018 0.1000 0.1000 0.0900 0.0950 213,750 -0.01(-5.00%)
Oct 11, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Oct 10, 2018 0.1050 0.1050 0.0950 0.1000 214,375 -0.01(-9.09%)
Oct 09, 2018 0.1100 0.1150 0.1100 0.1100 131,752 +0.00(+0.00%)
Oct 05, 2018 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Oct 04, 2018 0.1200 0.1200 0.1100 0.1150 30,000 -0.00(-4.17%)
Oct 03, 2018 0.1100 0.1200 0.1050 0.1200 177,300 +0.01(+14.29%)
Oct 02, 2018 0.1000 0.1100 0.1000 0.1050 37,685 -0.01(-4.55%)
Oct 01, 2018 0.1100 0.1150 0.1050 0.1100 25,200 +0.00(+0.00%)
Sep 28, 2018 0.1150 0.1150 0.1100 0.1100 40,500 +0.00(+0.00%)
Sep 27, 2018 0.1050 0.1100 0.1050 0.1100 30,400 +0.01(+4.76%)
Sep 26, 2018 0.1100 0.1100 0.1000 0.1050 214,960 +0.00(+0.00%)
Sep 25, 2018 0.1100 0.1100 0.1050 0.1050 175,185 -0.01(-8.70%)
Sep 24, 2018 0.1150 0.1150 0.1100 0.1150 25,400 +0.01(+4.55%)
Sep 21, 2018 0.1100 0.1100 0.1100 0.1100 13,020 +0.00(+0.00%)
Sep 20, 2018 0.1150 0.1150 0.1100 0.1100 170,125 +0.00(+0.00%)
Sep 19, 2018 0.1400 0.1400 0.1050 0.1100 1,355,800 -0.03(-18.52%)
Sep 18, 2018 0.1350 0.1500 0.1350 0.1350 191,000 +0.00(+0.00%)
Sep 17, 2018 0.1350 0.1350 0.1250 0.1350 134,210 +0.01(+3.85%)
Sep 14, 2018 0.1400 0.1400 0.1250 0.1300 97,819 +0.00(+0.00%)
Sep 13, 2018 0.1350 0.1350 0.1300 0.1300 57,778 +0.00(+0.00%)
Sep 12, 2018 0.1400 0.1400 0.1300 0.1300 62,350 -0.01(-7.14%)
Sep 11, 2018 0.1400 0.1400 0.1300 0.1400 55,375 +0.00(+0.00%)
Sep 10, 2018 0.1500 0.1500 0.1350 0.1400 359,100 -0.01(-9.68%)
Sep 07, 2018 0.1550 0.1600 0.1400 0.1550 119,500 -0.01(-3.13%)
Sep 06, 2018 0.1700 0.1700 0.1550 0.1600 120,602 +0.01(+3.23%)
Sep 05, 2018 0.1400 0.1550 0.1400 0.1550 204,500 +0.02(+14.81%)
Sep 04, 2018 0.1400 0.1400 0.1350 0.1350 37,291 -0.01(-3.57%)
Aug 31, 2018 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Aug 30, 2018 0.1350 0.1400 0.1350 0.1350 150,122 -0.01(-6.90%)
Aug 29, 2018 0.1450 0.1500 0.1450 0.1450 35,300 -0.02(-9.38%)
Aug 28, 2018 0.1550 0.1600 0.1400 0.1600 40,250 +0.01(+3.23%)
Aug 27, 2018 0.1600 0.1600 0.1550 0.1550 13,500 -0.01(-3.13%)
Aug 24, 2018 0.1650 0.1650 0.1400 0.1600 239,318 -0.01(-3.03%)
Aug 23, 2018 0.1750 0.1750 0.1400 0.1650 311,126 -0.01(-5.71%)
Aug 22, 2018 0.1700 0.1750 0.1650 0.1750 73,377 +0.00(+0.00%)
Aug 21, 2018 0.1750 0.1800 0.1650 0.1750 397,207 +0.00(+2.94%)
Aug 20, 2018 0.1800 0.1800 0.1600 0.1700 359,926 -0.00(-2.86%)
Aug 17, 2018 0.1500 0.1800 0.1500 0.1750 909,955 +0.02(+12.90%)
Aug 16, 2018 0.1550 0.1550 0.1500 0.1550 66,276 +0.01(+3.33%)
Aug 15, 2018 0.1300 0.1700 0.1300 0.1500 1,131,011 +0.02(+15.38%)
Aug 14, 2018 0.1250 0.1300 0.1200 0.1300 60,300 +0.01(+4.00%)
Aug 13, 2018 0.1500 0.1500 0.1250 0.1250 161,900 -0.01(-7.41%)
Aug 10, 2018 0.1500 0.1500 0.1350 0.1350 13,566 -0.01(-10.00%)
Aug 09, 2018 0.1550 0.1550 0.1350 0.1500 48,597 +0.00(+0.00%)
Aug 08, 2018 0.1450 0.1500 0.1450 0.1500 81,000 +0.01(+11.11%)
Aug 07, 2018 0.1450 0.1500 0.1350 0.1350 127,000 -0.01(-3.57%)
Aug 03, 2018 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 02, 2018 0.1300 0.1400 0.1300 0.1400 54,140 +0.01(+7.69%)
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.