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 (%)
Jun 30, 2017 0.8000 0.8000 0.7700 0.8000 280,902 -0.03(-3.61%)
Jun 29, 2017 0.7400 0.8300 0.7100 0.8300 655,523 +0.11(+15.28%)
Jun 28, 2017 0.6800 0.7500 0.6800 0.7200 696,300 +0.06(+9.09%)
Jun 27, 2017 0.6200 0.7000 0.6200 0.6600 426,730 +0.08(+13.79%)
Jun 26, 2017 0.5800 0.5900 0.5500 0.5800 111,217 +0.00(+0.00%)
Jun 23, 2017 0.5800 0.5800 0.5700 0.5800 40,100 +0.01(+1.75%)
Jun 22, 2017 0.5700 0.5700 0.5700 0.5700 25,425 -0.01(-1.72%)
Jun 21, 2017 0.5900 0.5900 0.5500 0.5800 42,630 +0.01(+1.75%)
Jun 20, 2017 0.6000 0.6000 0.5700 0.5700 23,450 +0.02(+3.64%)
Jun 19, 2017 0.5800 0.6200 0.5500 0.5500 94,350 -0.01(-1.79%)
Jun 16, 2017 0.5500 0.5700 0.5400 0.5600 88,800 +0.01(+1.82%)
Jun 15, 2017 0.5600 0.5800 0.5500 0.5500 74,225 +0.01(+1.85%)
Jun 14, 2017 0.5800 0.6200 0.5400 0.5400 165,176 -0.04(-6.90%)
Jun 13, 2017 0.6100 0.6100 0.5800 0.5800 108,736 -0.04(-6.45%)
Jun 12, 2017 0.5900 0.6200 0.5500 0.6200 210,824 +0.03(+5.08%)
Jun 09, 2017 0.5700 0.6000 0.5500 0.5900 150,720 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.6000 0.5600 0.5900 295,450 +0.06(+11.32%)
Jun 07, 2017 0.5800 0.5800 0.5200 0.5300 111,190 -0.07(-11.67%)
Jun 06, 2017 0.4750 0.6000 0.4550 0.6000 753,340 +0.14(+30.43%)
Jun 05, 2017 0.4700 0.4750 0.4600 0.4600 84,925 -0.01(-3.16%)
Jun 02, 2017 0.4700 0.4750 0.4600 0.4750 113,834 +0.01(+3.26%)
Jun 01, 2017 0.4600 0.4650 0.4500 0.4600 75,250 +0.01(+1.10%)
May 31, 2017 0.4150 0.4700 0.4050 0.4550 482,300 +0.02(+3.41%)
May 30, 2017 0.4550 0.4700 0.4400 0.4400 166,400 -0.03(-5.38%)
May 29, 2017 0.4650 0.4700 0.4450 0.4650 173,949 +0.03(+6.90%)
May 26, 2017 0.4000 0.4750 0.4000 0.4350 549,800 +0.03(+8.75%)
May 25, 2017 0.3950 0.4000 0.3950 0.4000 87,629 +0.00(+0.00%)
May 24, 2017 0.4000 0.4350 0.3900 0.4000 320,500 -0.03(-8.05%)
May 23, 2017 0.4350 0.4400 0.3950 0.4350 161,800 -0.01(-1.14%)
May 19, 2017 0.3400 0.4400 0.3400 0.4400 225,505 +0.06(+15.79%)
May 18, 2017 0.3800 0.3800 0.3600 0.3800 97,648 +0.00(+0.00%)
May 17, 2017 0.3500 0.3800 0.3300 0.3800 360,433 +0.02(+4.11%)
May 16, 2017 0.4000 0.4000 0.3650 0.3650 171,666 -0.02(-3.95%)
May 15, 2017 0.4000 0.4100 0.3800 0.3800 107,900 +0.00(+0.00%)
May 12, 2017 0.3500 0.3950 0.3400 0.3800 502,300 +0.02(+5.56%)
May 11, 2017 0.3500 0.3600 0.3300 0.3600 179,141 +0.02(+5.88%)
May 10, 2017 0.3800 0.4000 0.3300 0.3400 259,126 -0.03(-8.11%)
May 09, 2017 0.4350 0.4500 0.3700 0.3700 296,565 -0.07(-15.91%)
May 08, 2017 0.4500 0.4500 0.4250 0.4400 405,093 +0.00(+0.00%)
May 05, 2017 0.4100 0.4750 0.3650 0.4400 764,408 +0.00(+0.00%)
May 04, 2017 0.4450 0.4800 0.3650 0.4400 534,490 -0.01(-1.12%)
May 03, 2017 0.4050 0.4500 0.3700 0.4450 481,532 +0.05(+12.66%)
May 02, 2017 0.3500 0.4000 0.3300 0.3950 630,650 +0.05(+12.86%)
May 01, 2017 0.2500 0.4450 0.2500 0.3500 712,793 +0.11(+45.83%)
Apr 28, 2017 0.2600 0.2600 0.2400 0.2400 5,000 -0.03(-11.11%)
Apr 27, 2017 0.3050 0.3050 0.2700 0.2700 313,995 -0.02(-8.47%)
Apr 26, 2017 0.3000 0.3200 0.2600 0.2950 244,200 +0.02(+7.27%)
Apr 25, 2017 0.2800 0.3000 0.2650 0.2750 171,500 +0.01(+1.85%)
Apr 24, 2017 0.2900 0.3000 0.2450 0.2700 275,316 -0.03(-10.00%)
Apr 21, 2017 0.2200 0.3500 0.2000 0.3000 921,750 +0.10(+50.00%)
Apr 20, 2017 0.1550 0.2200 0.1550 0.2000 202,135 +0.01(+5.26%)
Apr 19, 2017 0.1300 0.2000 0.1250 0.1900 1,088,400 +0.06(+46.15%)
Apr 18, 2017 0.1350 0.1350 0.1300 0.1300 5,000 -0.01(-3.70%)
Apr 17, 2017 0.1400 0.1400 0.1350 0.1350 106,020 -0.01(-3.57%)
Apr 13, 2017 0.1500 0.1500 0.1300 0.1400 3,183,293 -0.03(-17.65%)
Apr 11, 2017 0.1700 0.1700 0.1700 100 +0.01(+6.25%)
Apr 10, 2017 0.1500 0.1600 0.1500 0.1600 7,500 +0.02(+14.29%)
Apr 07, 2017 0.1600 0.1600 0.1400 0.1400 321,398 -0.03(-17.65%)
Apr 06, 2017 0.1700 0.1700 0.1700 0.1700 5,500 +0.00(+0.00%)
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.