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 (%)
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.