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 (%)
Sep 30, 2019 0.5700 0.6200 0.5600 0.6000 55,042 +0.07(+13.21%)
Sep 27, 2019 0.5800 0.5800 0.5200 0.5300 33,433 -0.05(-8.62%)
Sep 26, 2019 0.6100 0.6300 0.5700 0.5800 116,957 -0.02(-3.33%)
Sep 25, 2019 0.5600 0.6400 0.5000 0.6000 466,088 +0.06(+11.11%)
Sep 24, 2019 0.6900 0.6900 0.5400 0.5400 108,714 -0.14(-20.59%)
Sep 23, 2019 0.7000 0.7300 0.6700 0.6800 198,624 +0.03(+4.62%)
Sep 20, 2019 0.7000 0.7000 0.6500 0.6500 28,373 -0.08(-10.96%)
Sep 19, 2019 0.7100 0.7300 0.6600 0.7300 41,389 -0.02(-2.67%)
Sep 18, 2019 0.8200 0.8200 0.7500 0.7500 28,604 -0.12(-13.79%)
Sep 17, 2019 0.8000 0.8700 0.8000 0.8700 12,144 -0.03(-3.33%)
Sep 16, 2019 0.9000 0.9000 0.9000 353 +0.00(+0.00%)
Sep 13, 2019 0.9000 0.9000 0.9000 146 +0.00(+0.00%)
Sep 12, 2019 0.9200 0.9400 0.8600 0.9000 44,629 +0.00(+0.00%)
Sep 11, 2019 0.9000 0.9100 0.9000 0.9000 15,200 -0.04(-4.26%)
Sep 10, 2019 0.9600 1.000 0.8900 0.9400 105,900 -0.06(-6.00%)
Sep 09, 2019 0.9900 1.000 0.9100 1.000 102,213 +0.00(+0.00%)
Sep 06, 2019 1.000 1.000 0.9200 1.000 93,435 +0.01(+1.01%)
Sep 05, 2019 1.000 1.000 0.9800 0.9900 12,946 -0.02(-1.98%)
Sep 04, 2019 1.020 1.020 0.9700 1.010 21,810 -0.02(-1.94%)
Sep 03, 2019 1.010 1.040 0.9900 1.030 242,865 +0.02(+1.98%)
Aug 30, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 29, 2019 0.9400 1.010 0.9300 1.010 27,716 -0.04(-3.81%)
Aug 28, 2019 1.070 1.070 0.9800 1.050 161,464 +0.01(+0.96%)
Aug 27, 2019 1.080 1.080 0.9300 1.040 171,835 -0.05(-4.59%)
Aug 26, 2019 1.090 1.150 1.000 1.090 226,591 +0.06(+5.83%)
Aug 23, 2019 0.9600 1.040 0.9000 1.030 146,600 +0.06(+6.19%)
Aug 22, 2019 0.9100 1.150 0.9100 0.9700 348,793 +0.02(+2.11%)
Aug 21, 2019 1.030 1.030 0.9500 0.9500 22,400 -0.10(-9.52%)
Aug 20, 2019 1.070 1.070 0.9900 1.050 139,905 +0.01(+0.96%)
Aug 19, 2019 1.000 1.090 0.8700 1.040 133,552 +0.05(+5.05%)
Aug 16, 2019 1.040 1.190 0.8400 0.9900 484,081 +0.10(+11.24%)
Aug 15, 2019 0.6600 0.8900 0.6600 0.8900 227,971 +0.24(+36.92%)
Aug 14, 2019 0.5400 0.6800 0.5400 0.6500 98,561 +0.12(+22.64%)
Aug 13, 2019 0.5300 0.5500 0.5000 0.5300 317,945 +0.03(+6.00%)
Aug 12, 2019 0.5000 0.5500 0.4900 0.5000 498,152 +0.02(+3.09%)
Aug 09, 2019 0.3600 0.5000 0.3600 0.4850 290,009 +0.16(+51.56%)
Aug 08, 2019 0.3100 0.3200 0.3100 0.3200 6,530 -0.02(-5.88%)
Aug 07, 2019 0.3450 0.3450 0.3400 0.3400 20,000 +0.00(+0.00%)
Aug 06, 2019 0.3500 0.3500 0.3400 0.3400 29,000 -0.04(-10.53%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Aug 01, 2019 0.4200 0.4250 0.3850 0.3900 82,000 -0.04(-9.30%)
Jul 31, 2019 0.4050 0.4300 0.3950 0.4300 36,533 +0.01(+2.38%)
Jul 30, 2019 0.4200 0.4400 0.4200 0.4200 10,068 -0.05(-10.64%)
Jul 29, 2019 0.4800 0.4800 0.4700 0.4700 2,705 +0.00(+0.00%)
Jul 26, 2019 0.4400 0.4700 0.4150 0.4700 16,124 +0.03(+6.82%)
Jul 25, 2019 0.4900 0.5500 0.4400 0.4400 9,508 -0.05(-10.20%)
Jul 24, 2019 0.4500 0.4900 0.4300 0.4900 20,590 +0.01(+2.08%)
Jul 23, 2019 0.4500 0.4950 0.4500 0.4800 53,453 -0.07(-12.73%)
Jul 22, 2019 0.5300 0.5500 0.5000 0.5500 39,333 -0.01(-1.79%)
Jul 19, 2019 0.5500 0.5900 0.5000 0.5600 115,300 +0.01(+1.82%)
Jul 18, 2019 0.5500 0.5500 0.5500 0.5500 5,500 -0.05(-8.33%)
Jul 17, 2019 0.5000 0.6000 0.5000 0.6000 84,616 +0.02(+3.45%)
Jul 16, 2019 0.6200 0.6300 0.5500 0.5800 23,055 -0.02(-3.33%)
Jul 15, 2019 0.5800 0.6500 0.5600 0.6000 140,080 +0.05(+9.09%)
Jul 12, 2019 0.5000 0.5500 0.5000 0.5500 55,640 +0.05(+10.00%)
Jul 11, 2019 0.3900 0.5400 0.3900 0.5000 112,959 +0.11(+28.21%)
Jul 10, 2019 0.3700 0.3900 0.3700 0.3900 28,633 +0.02(+5.41%)
Jul 09, 2019 0.3350 0.3850 0.3300 0.3700 31,522 +0.01(+2.78%)
Jul 08, 2019 0.3500 0.3800 0.3300 0.3600 88,800 +0.04(+12.50%)
Jul 05, 2019 0.3000 0.3200 0.3000 0.3200 29,500 +0.04(+16.36%)
Jul 03, 2019 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
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.