Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engine Media Holdings Inc (TSV: GAME )

N/A 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, 2023 3.450 3.680 3.450 3.600 3,171 +0.23(+6.82%)
Aug 30, 2023 3.200 3.370 3.200 3.370 3,510 +0.22(+6.98%)
Aug 29, 2023 3.220 3.220 3.140 3.150 5,576 +0.00(+0.00%)
Aug 28, 2023 3.530 3.530 3.150 3.150 3,010 -0.20(-5.97%)
Aug 25, 2023 3.050 3.640 3.050 3.350 7,679 +0.35(+11.67%)
Aug 24, 2023 3.160 3.160 2.995 3.000 18,810 -0.19(-5.96%)
Aug 23, 2023 3.300 3.310 3.100 3.190 6,690 -0.14(-4.20%)
Aug 22, 2023 3.680 3.680 3.160 3.330 9,283 -0.30(-8.26%)
Aug 21, 2023 3.700 3.770 3.600 3.630 1,664 +0.07(+1.97%)
Aug 18, 2023 3.400 3.590 3.360 3.560 13,600 +0.16(+4.71%)
Aug 17, 2023 3.380 3.500 3.380 3.400 4,209 +0.15(+4.62%)
Aug 16, 2023 3.180 3.250 3.130 3.250 7,694 +0.10(+3.17%)
Aug 15, 2023 3.250 3.250 3.000 3.150 7,960 -0.10(-3.08%)
Aug 14, 2023 3.300 3.330 3.200 3.250 7,027 -0.08(-2.40%)
Aug 11, 2023 3.370 3.370 3.330 3.330 300 +0.02(+0.60%)
Aug 10, 2023 3.350 3.410 3.300 3.310 8,406 -0.09(-2.65%)
Aug 09, 2023 3.590 3.590 3.370 3.400 9,300 -0.30(-8.11%)
Aug 08, 2023 3.850 3.850 3.700 3.700 3,055 -0.27(-6.80%)
Aug 04, 2023 3.970 0 +0.05(+1.28%)
Aug 03, 2023 3.950 4.010 3.910 3.920 15,766 -0.05(-1.26%)
Aug 02, 2023 4.000 4.000 3.940 3.970 15,930 -0.04(-1.00%)
Aug 01, 2023 3.990 4.020 3.990 4.010 1,020 +0.11(+2.82%)
Jul 31, 2023 4.010 4.010 3.890 3.900 6,336 -0.20(-4.88%)
Jul 28, 2023 4.480 4.480 4.080 4.100 6,321 -0.08(-1.91%)
Jul 27, 2023 4.510 4.510 4.180 4.180 8,778 -0.14(-3.24%)
Jul 26, 2023 4.660 4.660 4.320 4.320 13,403 -0.33(-7.10%)
Jul 25, 2023 4.800 4.800 4.650 4.650 1,400 -0.10(-2.11%)
Jul 24, 2023 4.920 4.930 4.650 4.750 5,025 -0.21(-4.23%)
Jul 21, 2023 4.880 5.370 4.880 4.960 4,509 +0.25(+5.31%)
Jul 20, 2023 5.340 5.340 4.660 4.710 11,750 -0.44(-8.54%)
Jul 19, 2023 5.510 5.660 5.150 5.150 4,435 -0.35(-6.36%)
Jul 18, 2023 5.460 5.850 5.450 5.500 14,979 +0.22(+4.17%)
Jul 17, 2023 5.300 5.430 5.250 5.280 5,820 -0.07(-1.31%)
Jul 14, 2023 5.600 5.600 5.300 5.350 2,005 -0.20(-3.60%)
Jul 13, 2023 5.420 5.800 5.420 5.550 14,992 +0.07(+1.28%)
Jul 12, 2023 5.090 5.800 5.090 5.480 14,686 +0.61(+12.53%)
Jul 11, 2023 5.200 5.200 4.610 4.870 16,262 -0.38(-7.24%)
Jul 10, 2023 5.370 5.450 5.100 5.250 5,688 +0.05(+0.96%)
Jul 07, 2023 5.300 5.300 5.200 5.200 540 -0.12(-2.26%)
Jul 06, 2023 5.160 5.650 5.150 5.320 25,824 +0.21(+4.11%)
Jul 05, 2023 4.230 5.150 4.220 5.110 31,173 +1.11(+27.75%)
Jul 04, 2023 4.000 4.000 4.000 4.000 253 +0.00(+0.00%)
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%)
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.