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 (%)
Apr 30, 2019 0.1000 0.1050 0.1000 0.1050 164,800 +0.00(+5.00%)
Apr 29, 2019 0.1050 0.1100 0.0900 0.1000 237,097 -0.02(-20.00%)
Apr 26, 2019 0.1100 0.1250 0.0950 0.1250 158,641 +0.03(+31.58%)
Apr 25, 2019 0.0800 0.1100 0.0800 0.0950 127,700 +0.02(+35.71%)
Apr 24, 2019 0.0700 0.0700 0.0700 0.0700 4,050 -0.01(-12.50%)
Apr 23, 2019 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Apr 22, 2019 0.0700 0.0800 0.0700 0.0800 101,715 +0.01(+14.29%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0650 0.0700 0.0650 0.0700 59,000 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0600 0.0700 993,102 -0.00(-6.67%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0750 0.0750 0.0750 113,869 +0.00(+0.00%)
Jan 03, 2019 0.0650 0.0750 0.0650 0.0750 158,270 +0.01(+25.00%)
Jan 02, 2019 0.0650 0.0650 0.0600 0.0600 73,000 +0.00(+0.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2018 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0550 0.0500 0.0550 438,500 -0.00(-8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 21, 2018 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Dec 20, 2018 0.0700 0.0700 0.0550 0.0600 436,640 -0.01(-7.69%)
Dec 19, 2018 0.0650 0.0700 0.0650 0.0650 221,500 +0.00(+0.00%)
Dec 18, 2018 0.0750 0.0750 0.0600 0.0650 464,822 -0.01(-18.75%)
Dec 17, 2018 0.0800 0.0800 0.0750 0.0800 47,500 +0.00(+0.00%)
Dec 14, 2018 0.0850 0.0850 0.0750 0.0800 174,810 +0.00(+0.00%)
Dec 13, 2018 0.0950 0.0950 0.0800 0.0800 30,900 -0.01(-11.11%)
Dec 12, 2018 0.0850 0.0900 0.0850 0.0900 65,500 +0.00(+0.00%)
Dec 11, 2018 0.0800 0.0900 0.0800 0.0900 12,900 +0.00(+0.00%)
Dec 10, 2018 0.0900 0.0950 0.0850 0.0900 40,500 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Dec 06, 2018 0.0850 0.0850 0.0850 0.0850 77,278 +0.01(+6.25%)
Dec 05, 2018 0.0850 0.0850 0.0800 0.0800 29,500 -0.01(-11.11%)
Dec 04, 2018 0.0950 0.0950 0.0850 0.0900 299,320 +0.00(+0.00%)
Dec 03, 2018 0.1000 0.1000 0.0900 0.0900 136,500 -0.01(-10.00%)
Nov 30, 2018 0.0950 0.1000 0.0900 0.1000 509,622 +0.01(+5.26%)
Nov 29, 2018 0.0950 0.0950 0.0900 0.0950 431,590 -0.01(-5.00%)
Nov 28, 2018 0.0950 0.1050 0.0950 0.1000 180,500 +0.01(+11.11%)
Nov 27, 2018 0.1050 0.1050 0.0700 0.0900 503,342 -0.01(-14.29%)
Nov 26, 2018 0.1000 0.1050 0.1000 0.1050 20,100 -0.01(-4.55%)
Nov 23, 2018 0.1000 0.1100 0.1000 0.1100 102,500 +0.00(+0.00%)
Nov 21, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Nov 20, 2018 0.1000 0.1100 0.1000 0.1100 37,470 +0.01(+4.76%)
Nov 19, 2018 0.1100 0.1100 0.1050 0.1050 13,300 +0.00(+5.00%)
Nov 16, 2018 0.1100 0.1100 0.1000 0.1000 28,469 -0.01(-9.09%)
Nov 15, 2018 0.1050 0.1100 0.1050 0.1100 11,500 +0.01(+4.76%)
Nov 14, 2018 0.1050 0.1050 0.1050 0.1050 57,500 -0.01(-4.55%)
Nov 13, 2018 0.1000 0.1150 0.0850 0.1100 975,328 +0.01(+10.00%)
Nov 12, 2018 0.1000 0.1000 0.1000 0.1000 31,900 +0.00(+0.00%)
Nov 09, 2018 0.1050 0.1050 0.1000 0.1000 18,150 -0.00(-4.76%)
Nov 08, 2018 0.1000 0.1050 0.1000 0.1050 46,000 +0.00(+5.00%)
Nov 07, 2018 0.1150 0.1150 0.1000 0.1000 376,630 -0.01(-13.04%)
Nov 06, 2018 0.1000 0.1150 0.1000 0.1150 88,500 +0.01(+15.00%)
Nov 05, 2018 0.1000 0.1000 0.1000 0.1000 7,300 -0.01(-9.09%)
Nov 02, 2018 0.0950 0.1100 0.0950 0.1100 80,500 +0.01(+15.79%)
Nov 01, 2018 0.1000 0.1000 0.0950 0.0950 43,379 -0.01(-5.00%)
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%)
Aug 01, 2018 0.1450 0.1450 0.1300 0.1300 36,463 -0.01(-7.14%)
Jul 31, 2018 0.1300 0.1400 0.1300 0.1400 152,100 +0.02(+12.00%)
Jul 30, 2018 0.1550 0.1550 0.1150 0.1250 404,050 -0.04(-21.88%)
Jul 27, 2018 0.1600 0.1600 0.1600 0.1600 12,056 +0.01(+3.23%)
Jul 26, 2018 0.1600 0.1600 0.1550 0.1550 16,381 -0.01(-3.13%)
Jul 25, 2018 0.1650 0.1650 0.1600 0.1600 24,625 -0.01(-3.03%)
Jul 24, 2018 0.1500 0.1650 0.1450 0.1650 117,804 +0.02(+10.00%)
Jul 23, 2018 0.1600 0.1600 0.1500 0.1500 47,930 +0.01(+3.45%)
Jul 20, 2018 0.1650 0.1650 0.1500 0.1450 147,612 -0.02(-9.38%)
Jul 19, 2018 0.1450 0.1700 0.1450 0.1600 101,182 +0.00(+0.00%)
Jul 18, 2018 0.1600 0.1600 0.1500 0.1600 62,600 +0.00(+0.00%)
Jul 17, 2018 0.1600 0.1600 0.1350 0.1600 269,025 +0.00(+0.00%)
Jul 16, 2018 0.1600 0.1600 0.1250 0.1600 350,800 +0.01(+3.23%)
Jul 13, 2018 0.1500 0.1550 0.1500 0.1550 88,600 +0.01(+6.90%)
Jul 12, 2018 0.1650 0.1700 0.1400 0.1450 295,100 -0.02(-9.38%)
Jul 11, 2018 0.1500 0.1800 0.1400 0.1600 1,020,962 +0.01(+6.67%)
Jul 10, 2018 0.1350 0.1500 0.1300 0.1500 217,600 +0.02(+20.00%)
Jul 09, 2018 0.1300 0.1300 0.1250 0.1250 102,966 -0.01(-3.85%)
Jul 06, 2018 0.1200 0.1300 0.1200 0.1300 631,600 +0.01(+13.04%)
Jul 05, 2018 0.1350 0.1350 0.1100 0.1150 248,423 -0.02(-14.81%)
Jul 04, 2018 0.1350 0.1350 0.1350 0.1350 25,889 +0.00(+0.00%)
Jul 03, 2018 0.1200 0.1350 0.1200 0.1350 134,000 +0.01(+8.00%)
Jun 29, 2018 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
Jun 28, 2018 0.1300 0.1350 0.1300 0.1300 134,750 +0.00(+0.00%)
Jun 27, 2018 0.1250 0.1350 0.1200 0.1300 116,000 +0.00(+0.00%)
Jun 26, 2018 0.1300 0.1300 0.1250 0.1300 45,500 +0.01(+4.00%)
Jun 25, 2018 0.1200 0.1350 0.1200 0.1250 203,000 +0.01(+8.70%)
Jun 22, 2018 0.1150 0.1200 0.1100 0.1150 115,860 -0.00(-4.17%)
Jun 21, 2018 0.1200 0.1200 0.1100 0.1200 313,881 +0.00(+4.35%)
Jun 20, 2018 0.1400 0.1400 0.1050 0.1150 583,807 -0.03(-20.69%)
Jun 19, 2018 0.1450 0.1450 0.1300 0.1450 84,988 +0.00(+0.00%)
Jun 18, 2018 0.1400 0.1450 0.1400 0.1450 140,506 +0.00(+3.57%)
Jun 15, 2018 0.1400 0.1400 0.1400 114,800 +0.00(+0.00%)
Jun 14, 2018 0.1400 0.1450 0.1350 0.1400 404,500 -0.01(-6.67%)
Jun 13, 2018 0.1550 0.1550 0.1200 0.1500 723,850 -0.01(-3.23%)
Jun 12, 2018 0.1600 0.1650 0.1500 0.1550 244,244 -0.01(-3.13%)
Jun 11, 2018 0.1650 0.1650 0.1600 0.1600 54,050 +0.00(+0.00%)
Jun 08, 2018 0.1450 0.1600 0.1450 0.1600 45,700 +0.01(+3.23%)
Jun 07, 2018 0.1550 0.1600 0.1500 0.1550 102,095 +0.00(+0.00%)
Jun 06, 2018 0.1650 0.1550 102,475 +0.00(+0.00%)
Jun 05, 2018 0.1700 0.1700 0.1500 0.1550 182,000 -0.01(-6.06%)
Jun 04, 2018 0.1700 0.1700 0.1600 0.1650 406,782 +0.00(+0.00%)
Jun 01, 2018 0.1750 0.1750 0.1600 0.1650 157,720 -0.01(-2.94%)
May 31, 2018 0.1650 0.1750 0.1600 0.1700 506,133 +0.01(+6.25%)
May 30, 2018 0.1650 0.1700 0.1500 0.1600 572,700 -0.01(-3.03%)
May 29, 2018 0.1550 0.1650 0.1450 0.1650 485,187 +0.01(+6.45%)
May 28, 2018 0.1550 0.1550 0.1450 0.1550 146,438 +0.01(+3.33%)
May 25, 2018 0.1450 0.1550 0.1450 0.1500 433,971 +0.01(+3.45%)
May 24, 2018 0.1550 0.1650 0.1400 0.1450 1,431,318 -0.01(-3.33%)
May 23, 2018 0.1750 0.1750 0.1500 0.1500 2,392,847 -0.02(-14.29%)
May 22, 2018 0.1650 0.1850 0.1650 0.1750 829,911 +0.00(+0.00%)
May 18, 2018 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
May 17, 2018 0.1950 0.2300 0.1800 0.1950 2,780,685 -0.01(-2.50%)
May 16, 2018 0.2550 0.2600 0.1800 0.2000 6,495,974 -0.04(-16.67%)
May 15, 2018 0.2850 0.3250 0.2400 0.2400 1,018,025 -0.04(-14.29%)
May 14, 2018 0.2600 0.3150 0.2500 0.2800 1,079,409 +0.01(+3.70%)
May 11, 2018 0.2900 0.2900 0.2700 0.2700 149,613 -0.02(-6.90%)
May 10, 2018 0.3250 0.3300 0.2800 0.2900 140,863 -0.05(-14.71%)
May 09, 2018 0.3800 0.3800 0.3400 0.3400 48,394 -0.04(-10.53%)
May 08, 2018 0.3500 0.3800 0.3500 0.3800 17,000 +0.02(+5.56%)
May 07, 2018 0.3800 0.3800 0.3400 0.3600 51,870 +0.00(+0.00%)
May 04, 2018 0.3400 0.3800 0.3300 0.3600 45,088 +0.02(+5.88%)
May 03, 2018 0.3500 0.3500 0.3400 0.3400 25,400 -0.01(-2.86%)
May 02, 2018 0.4000 0.4000 0.3500 0.3500 121,765 -0.05(-12.50%)
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.