Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Oct 31, 2022 0.9000 0 -0.04(-4.26%)
Oct 27, 2022 0.9400 18 -0.04(-4.08%)
Oct 26, 2022 0.9500 0.9800 0.9500 0.9800 1,699 +0.01(+1.03%)
Oct 25, 2022 0.9800 0.9800 0.9700 0.9700 1,500 -0.01(-1.02%)
Oct 24, 2022 0.9800 0.9800 0.9800 0.9800 842 +0.00(+0.00%)
Oct 20, 2022 0.9800 3 +0.03(+3.16%)
Oct 19, 2022 0.9500 0.9500 0.9500 0.9500 576 -0.06(-5.94%)
Oct 13, 2022 1.010 25 +0.00(+0.00%)
Oct 12, 2022 1.070 1.070 1.010 1.010 3,550 +0.00(+0.00%)
Oct 11, 2022 1.050 1.140 1.010 1.010 4,400 -0.01(-0.98%)
Oct 07, 2022 1.020 0 +0.02(+2.00%)
Oct 06, 2022 1.010 1.010 1.000 1.000 1,501 -0.01(-0.99%)
Oct 04, 2022 0.9400 1.010 202 +0.14(+16.09%)
Oct 03, 2022 0.7900 0.8700 0.7900 0.8700 4,734 +0.08(+10.13%)
Sep 30, 2022 0.7900 0.7900 0.7800 0.7900 2,500 +0.02(+2.60%)
Sep 29, 2022 0.7800 0.7800 0.7700 0.7700 2,500 -0.01(-1.28%)
Sep 28, 2022 0.7600 0.7900 0.7600 0.7800 1,633 +0.05(+6.85%)
Sep 26, 2022 0.7300 482 -0.01(-1.35%)
Sep 23, 2022 0.8000 0.8000 0.7400 0.7400 5,384 -0.04(-5.13%)
Sep 22, 2022 0.7700 0.7800 0.7500 0.7800 5,600 +0.03(+4.00%)
Sep 16, 2022 0.7500 300 -0.05(-6.25%)
Sep 14, 2022 0.8000 200 +0.01(+1.27%)
Sep 13, 2022 0.8300 0.8300 0.7900 0.7900 1,000 +0.00(+0.00%)
Sep 12, 2022 0.8000 0.8500 0.7900 0.7900 5,000 -0.01(-1.25%)
Sep 09, 2022 0.8200 0.8300 0.8000 0.8000 19,500 +0.00(+0.00%)
Sep 08, 2022 0.8500 0.8500 0.8000 0.8000 2,398 -0.02(-2.44%)
Sep 07, 2022 0.8300 0.8300 0.8000 0.8200 5,000 +0.01(+1.23%)
Sep 06, 2022 0.9300 0.9300 0.8000 0.8100 11,528 -0.12(-12.90%)
Sep 02, 2022 0.9300 0 -0.01(-1.06%)
Aug 31, 2022 0.9400 0 -0.05(-5.05%)
Aug 29, 2022 0.9900 404 +0.00(+0.00%)
Aug 26, 2022 1.030 1.030 0.9900 0.9900 6,200 -0.04(-3.88%)
Aug 25, 2022 1.060 1.060 1.030 1.030 1,010 +0.08(+8.42%)
Aug 24, 2022 1.000 1.000 0.9500 0.9500 7,050 +0.00(+0.00%)
Aug 23, 2022 0.9500 0.9500 0.9500 0.9500 550 +0.01(+1.06%)
Aug 22, 2022 0.9400 0.9400 0.9400 0.9400 5,868 -0.01(-1.05%)
Aug 19, 2022 0.9500 0.9500 0.9500 0.9500 583 +0.01(+1.06%)
Aug 18, 2022 1.010 1.010 0.9400 0.9400 8,150 -0.06(-6.00%)
Aug 17, 2022 1.050 1.050 0.9900 1.000 10,552 -0.10(-9.09%)
Aug 16, 2022 1.140 1.140 1.100 1.100 703 -0.06(-5.17%)
Aug 15, 2022 1.250 1.250 1.160 1.160 400 -0.03(-2.52%)
Aug 12, 2022 1.140 1.190 1.140 1.190 303 +0.04(+3.48%)
Aug 11, 2022 1.150 1.170 1.150 1.150 4,925 +0.05(+4.55%)
Aug 10, 2022 1.110 1.160 1.100 1.100 2,879 +0.00(+0.00%)
Aug 09, 2022 1.200 1.200 1.100 1.100 2,200 -0.05(-4.35%)
Aug 08, 2022 1.180 1.180 1.150 1.150 900 -0.05(-4.17%)
Aug 05, 2022 1.230 1.250 1.200 1.200 21,387 -0.10(-7.69%)
Aug 03, 2022 1.300 3 -0.01(-0.76%)
Aug 02, 2022 1.160 1.310 1.160 1.310 1,637 +0.03(+2.34%)
Jul 29, 2022 1.280 0 +0.00(+0.00%)
Jul 28, 2022 1.390 1.390 1.260 1.280 1,500 -0.07(-5.19%)
Jul 26, 2022 1.350 5 -0.13(-8.78%)
Jul 25, 2022 1.490 1.550 1.380 1.480 5,769 +0.07(+4.96%)
Jul 22, 2022 1.470 1.700 1.410 1.410 16,810 +0.01(+0.71%)
Jul 21, 2022 1.400 1.400 1.400 1.400 1,300 +0.02(+1.45%)
Jul 20, 2022 1.430 1.430 1.320 1.380 3,950 +0.08(+6.15%)
Jul 18, 2022 1.300 0 -0.05(-3.70%)
Jul 14, 2022 1.350 0 +0.00(+0.00%)
Jul 12, 2022 1.350 0 -0.07(-5.26%)
Jul 08, 2022 1.425 0 +0.05(+4.01%)
Jul 07, 2022 1.440 1.440 1.370 1.370 1,350 -0.03(-2.14%)
Jul 06, 2022 1.180 1.520 1.180 1.400 13,685 +0.22(+18.64%)
Jul 05, 2022 1.100 1.180 1.100 1.180 2,250 +0.15(+14.56%)
Jun 29, 2022 1.030 7 -0.06(-5.50%)
Jun 28, 2022 1.000 1.110 1.000 1.090 7,588 +0.09(+9.00%)
Jun 27, 2022 1.000 1.000 0.9500 1.000 5,808 -0.01(-0.99%)
Jun 24, 2022 1.010 1.010 1.010 1.010 1,300 +0.04(+4.12%)
Jun 23, 2022 1.000 1.000 0.9600 0.9700 27,470 -0.05(-4.90%)
Jun 22, 2022 1.070 1.070 1.020 1.020 3,694 -0.05(-4.67%)
Jun 21, 2022 1.100 1.100 1.070 1.070 600 +0.00(+0.00%)
Jun 17, 2022 1.070 0 +0.02(+1.90%)
Jun 16, 2022 1.060 1.060 1.050 1.050 1,500 -0.01(-0.94%)
Jun 14, 2022 1.060 50 -0.06(-5.36%)
Jun 13, 2022 1.190 1.190 1.120 1.120 1,108 -0.13(-10.40%)
Jun 10, 2022 1.140 1.250 1.140 1.250 10,900 +0.11(+9.65%)
Jun 09, 2022 1.180 1.180 1.140 1.140 806 -0.02(-1.72%)
Jun 08, 2022 1.160 1.160 1.160 1.160 1,505 +0.00(+0.00%)
Jun 07, 2022 1.180 1.180 1.160 1.160 2,114 -0.09(-7.20%)
Jun 06, 2022 1.240 1.250 1.240 1.250 1,097 +0.01(+0.81%)
Jun 03, 2022 1.225 1.240 1.225 1.240 9,921 +0.04(+3.33%)
Jun 02, 2022 1.220 1.220 1.200 1.200 500 -0.05(-4.00%)
Jun 01, 2022 1.250 1.250 1.250 1.250 650 +0.07(+5.93%)
May 31, 2022 1.180 1.180 1.180 1.180 614 -0.02(-1.67%)
May 30, 2022 1.250 1.250 1.160 1.200 4,029 +0.05(+4.35%)
May 27, 2022 1.165 1.170 1.150 1.150 2,000 +0.00(+0.00%)
May 26, 2022 1.070 1.150 1.070 1.150 708 -0.01(-0.86%)
May 24, 2022 1.160 16 +0.02(+1.75%)
May 20, 2022 1.140 0 +0.02(+1.79%)
May 19, 2022 1.150 1.160 1.120 1.120 10,150 +0.05(+4.67%)
May 18, 2022 1.150 1.150 1.070 1.070 450 -0.07(-6.14%)
May 17, 2022 1.100 1.140 1.100 1.140 1,040 -0.01(-0.87%)
May 16, 2022 1.190 1.190 1.140 1.150 2,573 +0.04(+3.60%)
May 13, 2022 1.220 1.220 1.090 1.110 2,193 +0.04(+3.74%)
May 12, 2022 1.070 1.170 0.9900 1.070 3,767 -0.03(-2.73%)
May 11, 2022 1.160 1.200 1.100 1.100 7,618 -0.10(-8.33%)
May 10, 2022 1.315 1.350 1.200 1.200 9,743 -0.11(-8.40%)
May 09, 2022 1.490 1.490 1.210 1.310 2,777 -0.14(-9.66%)
May 06, 2022 1.520 1.520 1.440 1.450 1,856 -0.14(-8.81%)
May 05, 2022 1.630 1.630 1.560 1.590 1,967 -0.05(-3.05%)
May 04, 2022 1.700 1.700 1.640 1.640 1,200 -0.06(-3.53%)
May 03, 2022 1.680 1.710 1.640 1.700 741 +0.07(+4.29%)
May 02, 2022 1.630 1.630 1.630 1.630 195 -0.05(-2.98%)
Apr 29, 2022 1.550 1.700 1.550 1.680 5,775 +0.20(+13.51%)
Apr 28, 2022 1.450 1.500 1.450 1.480 2,118 +0.08(+5.71%)
Apr 27, 2022 1.450 1.450 1.400 1.400 3,256 -0.07(-4.76%)
Apr 26, 2022 1.530 1.530 1.470 1.470 2,400 -0.01(-0.68%)
Apr 25, 2022 1.690 1.690 1.480 1.480 5,130 -0.16(-9.76%)
Apr 22, 2022 1.620 1.670 1.620 1.640 5,454 +0.03(+1.86%)
Apr 21, 2022 1.730 1.730 1.600 1.610 1,762 -0.12(-6.94%)
Apr 20, 2022 1.870 1.870 1.710 1.730 8,073 -0.19(-9.90%)
Apr 19, 2022 1.980 2.000 1.920 1.920 7,900 +0.03(+1.59%)
Apr 18, 2022 2.220 2.220 1.890 1.890 6,437 -0.39(-17.11%)
Apr 14, 2022 2.280 0 +0.03(+1.33%)
Apr 13, 2022 2.290 2.290 2.250 2.250 473 -0.01(-0.44%)
Apr 12, 2022 2.480 2.480 2.250 2.260 6,000 -0.06(-2.59%)
Apr 11, 2022 2.460 2.460 2.300 2.320 3,481 -0.20(-7.94%)
Apr 08, 2022 2.525 2.525 2.520 2.520 9,590 +0.02(+0.80%)
Apr 07, 2022 2.750 2.800 2.500 2.500 6,470 -0.25(-9.09%)
Apr 06, 2022 2.700 2.750 2.640 2.750 7,258 +0.14(+5.36%)
Apr 05, 2022 2.450 2.610 2.435 2.610 9,905 +0.28(+12.02%)
Apr 04, 2022 2.330 2.330 2.330 2.330 388 +0.03(+1.30%)
Apr 01, 2022 2.430 2.430 2.300 2.300 5,921 -0.03(-1.29%)
Mar 31, 2022 2.400 2.480 2.320 2.330 11,198 -0.06(-2.51%)
Mar 30, 2022 2.380 2.390 2.370 2.390 3,783 +0.04(+1.92%)
Mar 29, 2022 2.380 2.380 2.280 2.345 14,845 -0.05(-2.29%)
Mar 28, 2022 2.385 2.400 2.385 2.400 10,203 +0.03(+1.27%)
Mar 25, 2022 2.490 2.490 2.360 2.370 2,234 +0.00(+0.00%)
Mar 24, 2022 2.240 2.370 2.240 2.370 2,108 +0.11(+4.87%)
Mar 23, 2022 2.380 2.390 2.200 2.260 11,985 -0.08(-3.42%)
Mar 22, 2022 2.300 2.360 2.295 2.340 14,156 +0.19(+8.84%)
Mar 21, 2022 2.370 2.390 2.130 2.150 7,807 -0.18(-7.73%)
Mar 18, 2022 2.610 2.610 2.280 2.330 34,950 -0.12(-4.90%)
Mar 17, 2022 2.210 2.450 2.210 2.450 9,255 +0.25(+11.36%)
Mar 16, 2022 2.140 2.280 2.140 2.200 11,597 +0.07(+3.29%)
Mar 15, 2022 2.150 2.300 2.130 2.130 35,068 -0.05(-2.29%)
Mar 14, 2022 2.300 2.300 2.150 2.180 6,783 -0.25(-10.29%)
Mar 11, 2022 2.650 2.650 2.430 2.430 10,270 -0.17(-6.54%)
Mar 10, 2022 2.800 2.800 2.600 2.600 8,563 -0.20(-7.14%)
Mar 09, 2022 3.000 3.000 2.720 2.800 21,423 -0.17(-5.72%)
Mar 08, 2022 3.010 3.010 2.940 2.970 2,388 -0.03(-1.00%)
Mar 07, 2022 2.830 3.100 2.830 3.000 23,707 -0.02(-0.66%)
Mar 04, 2022 3.170 3.200 3.000 3.020 14,276 -0.28(-8.48%)
Mar 03, 2022 3.350 3.520 3.300 3.300 725 -0.37(-10.08%)
Mar 02, 2022 3.300 3.670 3.300 3.670 3,660 +0.37(+11.21%)
Mar 01, 2022 3.230 3.300 3.230 3.300 21,310 -0.02(-0.60%)
Feb 28, 2022 3.320 3.320 3.170 3.320 1,130 +0.07(+2.15%)
Feb 25, 2022 3.250 3.250 3.250 3.250 255 +0.05(+1.56%)
Feb 24, 2022 3.250 3.260 3.100 3.200 2,837 -0.20(-5.88%)
Feb 23, 2022 3.500 3.500 3.400 3.400 2,440 -0.10(-2.86%)
Feb 22, 2022 3.600 3.600 3.500 3.500 5,455 -0.17(-4.63%)
Feb 18, 2022 3.670 0 -0.03(-0.81%)
Feb 17, 2022 3.990 3.990 3.600 3.700 7,529 -0.20(-5.13%)
Feb 16, 2022 3.910 3.910 3.850 3.900 11,253 -0.24(-5.80%)
Feb 15, 2022 3.730 4.140 3.730 4.140 5,220 +0.24(+6.15%)
Feb 14, 2022 3.990 3.990 3.670 3.900 6,166 +0.04(+1.04%)
Feb 11, 2022 3.850 3.880 3.850 3.860 920 -0.14(-3.50%)
Feb 10, 2022 3.960 4.060 3.880 4.000 24,760 +0.00(+0.00%)
Feb 09, 2022 4.000 4.250 4.000 4.000 17,323 +0.05(+1.27%)
Feb 08, 2022 3.940 3.950 3.900 3.950 6,419 +0.15(+3.95%)
Feb 07, 2022 3.800 3.810 3.800 3.800 9,485 +0.00(+0.00%)
Feb 04, 2022 3.750 3.800 3.750 3.800 9,101 +0.16(+4.40%)
Feb 03, 2022 3.580 3.560 3.640 24,451 -0.33(-8.31%)
Feb 02, 2022 4.080 4.130 3.770 3.970 31,097 +0.00(+0.00%)
Feb 01, 2022 3.750 3.970 3.750 3.970 26,865 +0.17(+4.47%)
Jan 31, 2022 3.490 3.850 3.480 3.800 22,933 +0.55(+16.92%)
Jan 28, 2022 3.200 3.300 3.180 3.250 7,999 -0.03(-0.91%)
Jan 27, 2022 3.540 3.550 3.220 3.280 12,195 -0.27(-7.61%)
Jan 26, 2022 3.400 3.560 3.400 3.550 18,602 +0.00(+0.00%)
Jan 25, 2022 3.340 3.550 3.150 3.550 13,230 +0.31(+9.57%)
Jan 24, 2022 3.130 3.250 2.790 3.240 17,197 +0.13(+4.18%)
Jan 21, 2022 3.400 3.400 3.020 3.110 15,468 -0.37(-10.63%)
Jan 20, 2022 3.550 3.580 3.480 3.480 5,504 +0.03(+0.87%)
Jan 19, 2022 3.700 3.700 3.400 3.450 5,140 -0.08(-2.27%)
Jan 18, 2022 3.750 3.750 3.500 3.530 27,616 -0.37(-9.49%)
Jan 17, 2022 3.900 3.900 3.900 3.900 237 +0.02(+0.52%)
Jan 14, 2022 3.890 4.000 3.650 3.880 24,271 -0.21(-5.13%)
Jan 13, 2022 4.000 4.120 3.890 4.090 41,177 +0.08(+2.00%)
Jan 12, 2022 4.060 4.070 3.830 4.010 23,581 +0.06(+1.52%)
Jan 11, 2022 3.460 3.950 3.410 3.950 9,972 +0.53(+15.50%)
Jan 10, 2022 3.820 3.820 3.400 3.420 12,753 -0.37(-9.76%)
Jan 07, 2022 3.470 3.840 3.450 3.790 19,345 +0.32(+9.22%)
Jan 06, 2022 3.490 3.490 3.240 3.470 12,214 -0.12(-3.34%)
Jan 05, 2022 3.820 3.910 3.550 3.590 28,153 -0.26(-6.75%)
Jan 04, 2022 3.840 3.930 3.750 3.850 9,723 +0.00(+0.00%)
Dec 31, 2021 3.850 3.850 3.850 0 -0.29(-7.00%)
Dec 30, 2021 4.020 4.190 3.920 4.140 10,576 +0.09(+2.22%)
Dec 29, 2021 4.150 4.150 3.850 4.050 14,552 -0.06(-1.46%)
Dec 24, 2021 4.110 4.110 4.110 0 -0.07(-1.67%)
Dec 23, 2021 4.130 4.250 4.040 4.180 7,319 -0.06(-1.42%)
Dec 22, 2021 4.040 4.300 4.000 4.240 8,358 +0.14(+3.41%)
Dec 21, 2021 3.860 4.100 3.860 4.100 9,846 +0.10(+2.50%)
Dec 20, 2021 4.030 4.060 3.990 4.000 9,105 -0.19(-4.53%)
Dec 17, 2021 3.990 4.190 3.990 4.190 12,310 +0.28(+7.16%)
Dec 16, 2021 3.710 4.140 3.710 3.910 5,984 +0.14(+3.71%)
Dec 15, 2021 3.680 3.770 3.620 3.770 4,631 +0.09(+2.45%)
Dec 14, 2021 3.760 3.840 3.670 3.680 8,336 -0.19(-4.91%)
Dec 13, 2021 3.930 3.960 3.740 3.870 4,454 +0.02(+0.52%)
Dec 10, 2021 4.080 4.080 3.850 3.850 11,796 -0.24(-5.87%)
Dec 09, 2021 4.270 4.270 4.060 4.090 3,926 -0.19(-4.44%)
Dec 08, 2021 4.150 4.280 4.150 4.280 1,132 +0.01(+0.23%)
Dec 07, 2021 4.430 4.470 4.200 4.270 3,229 -0.15(-3.39%)
Dec 06, 2021 4.560 4.560 4.230 4.420 11,684 -0.11(-2.43%)
Dec 03, 2021 5.700 5.750 4.400 4.530 26,625 -1.08(-19.25%)
Dec 02, 2021 4.970 5.620 4.850 5.610 47,261 +0.52(+10.22%)
Dec 01, 2021 4.960 5.090 4.780 5.090 27,564 +0.16(+3.25%)
Nov 30, 2021 4.810 5.000 4.550 4.930 33,900 +0.18(+3.79%)
Nov 29, 2021 4.120 4.790 4.120 4.750 14,797 +0.46(+10.72%)
Nov 26, 2021 4.390 4.510 4.000 4.290 27,585 -0.46(-9.68%)
Nov 25, 2021 4.930 5.000 4.650 4.750 6,064 -0.02(-0.42%)
Nov 24, 2021 4.750 5.380 4.440 4.770 75,782 +0.70(+17.20%)
Nov 23, 2021 3.960 4.360 3.810 4.070 10,478 +0.07(+1.75%)
Nov 22, 2021 4.010 4.010 3.850 4.000 49,733 +0.08(+2.04%)
Nov 19, 2021 3.910 3.940 3.900 3.920 1,600 +0.02(+0.51%)
Nov 18, 2021 4.030 3.960 3.900 3.900 21,491 -0.23(-5.57%)
Nov 17, 2021 4.150 4.210 4.020 4.130 23,969 -0.05(-1.20%)
Nov 16, 2021 4.250 4.260 4.050 4.180 20,421 -0.17(-3.91%)
Nov 15, 2021 4.450 4.450 4.320 4.350 6,927 -0.15(-3.33%)
Nov 12, 2021 4.700 4.700 4.350 4.500 20,012 -0.13(-2.81%)
Nov 11, 2021 4.540 4.630 4.490 4.630 4,501 +0.08(+1.76%)
Nov 10, 2021 4.800 4.550 13,319 -0.28(-5.80%)
Nov 09, 2021 4.760 4.930 4.720 4.830 11,009 -0.11(-2.23%)
Nov 08, 2021 4.750 4.940 4.620 4.940 9,045 +0.27(+5.78%)
Nov 05, 2021 4.700 4.700 4.560 4.670 7,041 -0.04(-0.85%)
Nov 04, 2021 4.770 4.790 4.650 4.710 8,083 -0.11(-2.28%)
Nov 03, 2021 4.970 5.040 4.700 4.820 16,536 -0.13(-2.63%)
Nov 02, 2021 4.970 4.970 4.840 4.950 12,571 +0.03(+0.61%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.