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 (%)
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%)
May 01, 2018 0.4400 0.4500 0.4000 0.4000 93,600 -0.05(-11.11%)
Apr 30, 2018 0.3550 0.4500 0.3550 0.4500 516,150 +0.09(+25.00%)
Apr 27, 2018 0.3800 0.3800 0.3600 0.3600 48,500 -0.02(-5.26%)
Apr 26, 2018 0.4050 0.4050 0.3100 0.3800 67,300 -0.04(-9.52%)
Apr 25, 2018 0.4300 0.4300 0.4200 0.4200 26,300 -0.01(-2.33%)
Apr 24, 2018 0.4300 0.4350 0.4300 0.4300 114,151 -0.00(-0.58%)
Apr 23, 2018 0.4500 0.4500 0.4300 0.4325 18,100 -0.03(-5.98%)
Apr 20, 2018 0.4800 0.5000 0.4500 0.4600 9,000 +0.02(+4.55%)
Apr 19, 2018 0.5000 0.5000 0.4400 0.4400 1,500 -0.06(-12.00%)
Apr 18, 2018 0.4650 0.5200 0.4650 0.5000 8,425 -0.04(-7.41%)
Apr 17, 2018 0.5400 0.5400 0.4800 0.5400 5,100 +0.00(+0.00%)
Apr 16, 2018 0.5900 0.5900 0.5400 0.5400 11,500 +0.05(+10.20%)
Apr 13, 2018 0.4650 0.5000 0.4650 0.4900 16,300 +0.05(+11.36%)
Apr 12, 2018 0.4850 0.4850 0.4150 0.4400 26,012 -0.05(-11.11%)
Apr 11, 2018 0.5700 0.5700 0.4850 0.4950 59,831 -0.06(-10.00%)
Apr 10, 2018 0.5300 0.5500 0.5200 0.5500 58,000 +0.02(+3.77%)
Apr 09, 2018 0.5300 0.5300 0.5200 0.5300 5,335 -0.01(-1.85%)
Apr 05, 2018 0.5400 0.5400 0.5400 300 +0.00(+0.00%)
Apr 04, 2018 0.5300 0.5400 0.4900 0.5400 31,057 -0.02(-3.57%)
Apr 03, 2018 0.5600 0.5600 0.5600 0.5600 1,257 -0.02(-3.45%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5800 21,500 +0.00(+0.00%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 28, 2018 0.5800 0.5800 0.5800 0.5800 2,348 -0.02(-3.33%)
Mar 27, 2018 0.6000 0.6000 0.6000 0.6000 3,330 +0.00(+0.00%)
Mar 26, 2018 0.6600 0.6600 0.6000 0.6000 26,355 -0.08(-11.76%)
Mar 23, 2018 0.6800 0.6800 0.6800 0.6800 5,675 +0.00(+0.00%)
Mar 22, 2018 0.6800 0.6800 0.6800 0.6800 1,639 +0.00(+0.00%)
Mar 21, 2018 0.6600 0.6800 0.6600 0.6800 5,500 +0.00(+0.00%)
Mar 20, 2018 0.6800 0.6900 0.6700 0.6800 46,885 -0.01(-1.45%)
Mar 19, 2018 0.6800 0.6900 0.6800 0.6900 22,500 +0.00(+0.00%)
Mar 16, 2018 0.6900 0.6900 0.6700 0.6900 12,245 -0.01(-1.43%)
Mar 15, 2018 0.6900 0.7000 0.6700 0.7000 90,020 +0.03(+4.48%)
Mar 14, 2018 0.5900 0.6700 0.5800 0.6700 32,176 +0.13(+24.07%)
Mar 13, 2018 0.5000 0.5400 0.5000 0.5400 40,530 +0.05(+10.20%)
Mar 12, 2018 0.4900 0.5000 0.4900 0.4900 131,500 +0.01(+2.08%)
Mar 09, 2018 0.4900 0.5000 0.4800 0.4800 257,082 +0.00(+0.00%)
Mar 08, 2018 0.4750 0.4800 0.4700 0.4800 48,680 -0.02(-4.00%)
Mar 07, 2018 0.4950 0.5000 0.4700 0.5000 151,978 -0.03(-5.66%)
Mar 06, 2018 0.5400 0.5400 0.5200 0.5300 97,668 -0.01(-1.85%)
Mar 05, 2018 0.5800 0.5800 0.5400 0.5400 95,200 -0.02(-3.57%)
Mar 02, 2018 0.5500 0.5800 0.5500 0.5600 71,600 +0.01(+1.82%)
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.