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, 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.