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 (%)
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%)
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.