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 (%)
Aug 31, 2017 0.8100 0.8300 0.8000 0.8300 26,932 +0.00(+0.00%)
Aug 30, 2017 0.8300 0.8300 0.8000 0.8300 19,700 +0.00(+0.00%)
Aug 29, 2017 0.8300 0.8400 0.8200 0.8300 89,500 +0.00(+0.00%)
Aug 28, 2017 0.8500 0.8500 0.8300 0.8300 10,625 -0.02(-2.35%)
Aug 25, 2017 0.8500 0.8500 0.8500 0.8500 25,300 +0.03(+3.66%)
Aug 24, 2017 0.8300 0.8300 0.8200 0.8200 14,000 -0.01(-1.20%)
Aug 23, 2017 0.8300 0.8300 0.8200 0.8300 42,200 +0.00(+0.00%)
Aug 22, 2017 0.8400 0.8400 0.8000 0.8300 76,860 -0.01(-1.19%)
Aug 21, 2017 0.8900 0.8900 0.8400 0.8400 22,600 -0.01(-1.18%)
Aug 18, 2017 0.8500 0.8500 0.8300 0.8500 14,000 +0.00(+0.00%)
Aug 17, 2017 0.8600 0.8600 0.8600 0.8500 43,100 +0.01(+1.19%)
Aug 16, 2017 0.8600 0.8700 0.8400 0.8400 33,300 -0.01(-1.18%)
Aug 15, 2017 0.8800 0.8800 0.8300 0.8500 327,540 -0.05(-5.56%)
Aug 14, 2017 0.9100 0.9100 0.9000 0.9000 33,696 +0.00(+0.00%)
Aug 11, 2017 0.9300 0.9300 0.9000 0.9000 66,420 -0.02(-2.17%)
Aug 10, 2017 0.9200 0.9200 0.9100 0.9200 261,292 -0.01(-1.08%)
Aug 09, 2017 0.9200 0.9300 0.8800 0.9300 132,683 +0.03(+3.33%)
Aug 08, 2017 0.7500 0.9000 0.7500 0.9000 1,178,790 +0.15(+20.00%)
Aug 04, 2017 0.7700 0.7700 0.7500 0.7500 44,920 -0.02(-2.60%)
Aug 03, 2017 0.7800 0.7900 0.7700 0.7700 60,234 -0.03(-3.75%)
Aug 02, 2017 0.7500 0.8000 0.6900 0.8000 510,263 +0.01(+1.27%)
Aug 01, 2017 0.8300 0.8300 0.7500 0.7900 559,175 -0.04(-4.82%)
Jul 31, 2017 0.8400 0.8400 0.8000 0.8300 149,500 -0.01(-1.19%)
Jul 28, 2017 0.8300 0.8400 0.8200 0.8400 36,850 -0.01(-1.18%)
Jul 27, 2017 0.8200 0.8500 0.7900 0.8500 172,000 +0.05(+6.25%)
Jul 26, 2017 0.8100 0.8100 0.7800 0.8000 54,331 +0.00(+0.00%)
Jul 25, 2017 0.8400 0.8500 0.8000 0.8000 212,460 -0.04(-4.76%)
Jul 24, 2017 0.8100 0.8400 0.7800 0.8400 488,932 +0.00(+0.00%)
Jul 21, 2017 0.8400 0.8400 0.8400 0.8400 9,000 +0.00(+0.00%)
Jul 20, 2017 0.8400 0.8400 0.8000 0.8400 155,043 +0.00(+0.00%)
Jul 19, 2017 0.8500 0.8500 0.8000 0.8400 107,500 -0.01(-1.18%)
Jul 18, 2017 0.8700 0.8700 0.8100 0.8500 427,496 +0.00(+0.00%)
Jul 17, 2017 0.8600 0.9000 0.8100 0.8500 132,032 -0.01(-1.16%)
Jul 14, 2017 0.8700 0.8800 0.8500 0.8600 873,700 -0.01(-1.15%)
Jul 13, 2017 0.8500 0.8900 0.8500 0.8700 748,505 +0.02(+2.35%)
Jul 12, 2017 0.9000 0.9000 0.8000 0.8500 83,305 -0.05(-5.56%)
Jul 11, 2017 0.9000 0.9000 0.7800 0.9000 214,842 -0.01(-1.10%)
Jul 10, 2017 0.9300 0.9500 0.8800 0.9100 261,588 +0.00(+0.00%)
Jul 07, 2017 0.8800 0.9200 0.8400 0.9100 179,352 +0.03(+3.41%)
Jul 06, 2017 0.9100 0.9200 0.8800 0.8800 70,343 +0.02(+2.33%)
Jul 05, 2017 0.8900 0.9300 0.8500 0.8600 175,380 +0.02(+2.38%)
Jul 04, 2017 0.8200 0.9000 0.8000 0.8400 380,540 +0.04(+5.00%)
Jul 03, 2017 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
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%)
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.