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 30, 2023 4.000 0 -0.06(-1.48%)
Jun 29, 2023 3.925 4.060 3.840 4.060 5,240 +0.13(+3.31%)
Jun 28, 2023 3.800 3.930 3.750 3.930 2,205 +0.14(+3.69%)
Jun 27, 2023 3.830 3.830 3.790 3.790 950 -0.04(-1.04%)
Jun 26, 2023 3.850 3.850 3.800 3.830 1,537 -0.04(-1.03%)
Jun 23, 2023 3.760 3.910 3.720 3.870 6,478 +0.02(+0.52%)
Jun 22, 2023 3.710 3.970 3.700 3.850 5,110 +0.10(+2.67%)
Jun 21, 2023 3.700 3.770 3.700 3.750 2,301 +0.00(+0.00%)
Jun 20, 2023 3.750 3.820 3.650 3.750 2,205 +0.15(+4.17%)
Jun 19, 2023 3.600 3.600 3.600 3.600 200 +0.01(+0.28%)
Jun 16, 2023 3.880 4.090 3.590 3.590 19,982 -0.21(-5.53%)
Jun 15, 2023 4.260 4.260 3.750 3.800 18,356 -0.54(-12.44%)
Jun 14, 2023 4.190 4.340 4.190 4.340 4,847 +0.23(+5.60%)
Jun 13, 2023 4.720 4.820 4.000 4.110 20,783 -0.62(-13.11%)
Jun 12, 2023 4.830 4.830 4.700 4.730 3,500 -0.10(-2.07%)
Jun 09, 2023 4.430 4.880 4.430 4.830 1,100 +0.23(+5.00%)
Jun 08, 2023 5.000 5.000 4.570 4.600 12,097 -0.50(-9.80%)
Jun 07, 2023 5.200 5.200 5.100 5.100 5,732 -0.12(-2.30%)
Jun 06, 2023 5.350 5.350 5.200 5.220 8,549 -0.08(-1.51%)
Jun 05, 2023 5.370 5.400 5.300 5.300 11,100 +0.00(+0.00%)
Jun 02, 2023 5.120 5.350 5.050 5.300 3,400 +0.30(+6.00%)
Jun 01, 2023 5.200 5.200 5.000 5.000 13,922 -0.20(-3.85%)
May 31, 2023 5.350 5.350 5.000 5.200 3,600 -0.20(-3.70%)
May 30, 2023 5.250 5.500 5.250 5.400 6,237 +0.05(+0.93%)
May 29, 2023 5.350 5.500 5.350 5.350 1,800 +0.16(+3.08%)
May 26, 2023 5.500 5.510 5.120 5.190 12,356 -0.36(-6.49%)
May 25, 2023 5.540 5.600 5.500 5.550 849 +0.12(+2.21%)
May 24, 2023 5.700 5.700 5.430 5.430 3,900 -0.35(-6.06%)
May 23, 2023 5.850 6.000 5.670 5.780 25,858 +0.00(+0.00%)
May 19, 2023 5.780 0 -0.01(-0.17%)
May 18, 2023 5.600 5.850 5.440 5.790 29,902 +0.14(+2.48%)
May 17, 2023 5.580 5.720 5.360 5.650 27,737 +0.20(+3.67%)
May 16, 2023 5.600 5.750 5.410 5.450 16,773 -0.15(-2.68%)
May 15, 2023 5.750 5.750 5.530 5.600 24,200 -0.16(-2.78%)
May 12, 2023 5.800 5.900 5.750 5.760 8,200 -0.05(-0.86%)
May 11, 2023 5.650 5.850 5.650 5.810 12,003 +0.08(+1.40%)
May 10, 2023 5.500 5.740 5.350 5.730 13,600 +0.25(+4.56%)
May 09, 2023 5.650 5.650 5.450 5.480 7,122 -0.19(-3.35%)
May 08, 2023 5.550 5.670 5.550 5.670 3,469 +0.17(+3.09%)
May 05, 2023 5.600 5.750 5.500 5.500 14,648 -0.06(-1.08%)
May 04, 2023 5.890 5.940 5.520 5.560 25,784 -0.19(-3.30%)
May 03, 2023 5.850 5.850 5.600 5.750 10,293 -0.05(-0.86%)
May 02, 2023 6.250 6.250 5.650 5.800 9,755 -0.40(-6.45%)
May 01, 2023 6.200 6.250 6.200 6.200 4,935 +0.05(+0.81%)
Apr 28, 2023 5.930 6.260 5.930 6.150 1,400 +0.29(+4.95%)
Apr 27, 2023 5.760 5.860 5.750 5.860 886 +0.21(+3.72%)
Apr 26, 2023 5.760 5.850 5.650 5.650 9,706 -0.20(-3.42%)
Apr 25, 2023 5.560 5.850 5.560 5.850 3,075 +0.20(+3.54%)
Apr 24, 2023 6.000 6.000 5.640 5.650 7,634 -0.35(-5.83%)
Apr 21, 2023 6.010 6.220 5.900 6.000 8,971 +0.00(+0.00%)
Apr 20, 2023 6.000 6.000 6.000 6.000 6,400 +0.05(+0.84%)
Apr 19, 2023 6.250 6.350 5.950 5.950 6,278 -0.36(-5.71%)
Apr 18, 2023 7.000 7.240 6.290 6.310 6,684 -0.74(-10.50%)
Apr 17, 2023 7.750 7.750 7.050 7.050 2,930 -0.95(-11.88%)
Apr 14, 2023 8.000 8.150 7.690 8.000 1,582 +0.00(+0.00%)
Apr 13, 2023 8.700 8.700 8.000 8.000 3,268 -0.75(-8.57%)
Apr 12, 2023 8.500 9.100 8.480 8.750 2,534 +0.55(+6.71%)
Apr 11, 2023 10.18 10.40 7.910 8.200 9,176 +5.80(+241.67%)
Apr 10, 2023 2.130 2.670 2.090 2.400 21,984 +0.45(+23.08%)
Apr 06, 2023 1.950 0 +0.18(+10.17%)
Apr 05, 2023 1.720 1.770 1.720 1.770 7,300 +0.00(+0.00%)
Apr 04, 2023 1.760 1.770 1.760 1.770 13,900 -0.05(-2.75%)
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.