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 28, 2019 0.2200 0.2200 0.2200 0 +0.12(+120.00%)
Jun 27, 2019 0.1500 0.1500 0.1000 0.1000 176,100 -0.03(-23.08%)
Jun 26, 2019 0.1750 0.1750 0.1300 0.1300 136,700 -0.03(-18.75%)
Jun 25, 2019 0.2000 0.2000 0.1500 0.1600 54,288 -0.03(-15.79%)
Jun 24, 2019 0.1750 0.1950 0.1750 0.1900 11,685 -0.01(-5.00%)
Jun 21, 2019 0.2000 0.2000 0.2000 0.2000 4,265 +0.00(+0.00%)
Jun 20, 2019 0.1850 0.2250 0.1850 0.2000 187,300 +0.01(+5.26%)
Jun 19, 2019 0.2000 0.2000 0.1850 0.1900 46,834 -0.01(-7.32%)
Jun 18, 2019 0.2250 0.2250 0.2050 0.2050 17,200 -0.07(-24.07%)
Jun 17, 2019 0.3650 0.3650 0.2250 0.2700 72,761 -0.11(-28.95%)
Jun 14, 2019 0.4000 0.4000 0.3800 0.3800 14,066 +0.00(+0.00%)
Jun 13, 2019 0.4950 0.5000 0.3800 0.3800 23,729 +0.03(+8.57%)
Jun 12, 2019 0.5100 0.5100 0.3500 0.3500 7,250 +0.30(+677.78%)
Jun 11, 2019 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 06, 2019 0.0500 0.0500 0.0350 0.0350 305,700 -0.01(-30.00%)
Jun 03, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 31, 2019 0.0500 0.0550 0.0500 0.0550 77,100 +0.00(+0.00%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 139,000 +0.00(+0.00%)
May 29, 2019 0.0550 0.0550 0.0550 0.0550 81,000 -0.00(-8.33%)
May 28, 2019 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+9.09%)
May 27, 2019 0.0650 0.0650 0.0550 0.0550 127,000 -0.01(-15.38%)
May 24, 2019 0.0700 0.0700 0.0650 0.0650 31,000 -0.01(-7.14%)
May 23, 2019 0.0730 0.0750 0.0700 0.0700 108,000 -0.00(-6.67%)
May 22, 2019 0.0750 0.0750 0.0750 0.0750 47,466 +0.00(+0.00%)
May 21, 2019 0.0700 0.0750 0.0700 0.0750 20,251 +0.00(+0.00%)
May 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 16, 2019 0.0750 0.0750 0.0600 0.0700 317,500 -0.00(-6.67%)
May 15, 2019 0.0800 0.0800 0.0750 0.0750 57,500 -0.01(-6.25%)
May 14, 2019 0.0800 0.0800 0.0800 0.0800 56,300 -0.01(-5.88%)
May 13, 2019 0.0900 0.0900 0.0850 0.0850 14,500 -0.00(-5.56%)
May 10, 2019 0.0850 0.0900 0.0850 0.0900 22,650 +0.00(+5.88%)
May 09, 2019 0.0850 0.0850 0.0850 0.0850 9,337 -0.00(-5.56%)
May 08, 2019 0.0900 0.1050 0.0900 0.0900 21,600 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 06, 2019 0.0900 0.0900 0.0900 0.0900 1,020 -0.01(-10.00%)
May 03, 2019 0.0900 0.1000 0.0900 0.1000 118,268 +0.01(+11.11%)
May 02, 2019 0.1000 0.1000 0.0700 0.0900 17,500 -0.01(-10.00%)
May 01, 2019 0.1000 0.1000 0.1000 0.1000 21,502 -0.00(-4.76%)
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%)
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.