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 (%)
Nov 29, 2019 1.300 1.340 1.200 1.290 190,317 +0.01(+0.78%)
Nov 28, 2019 1.160 1.300 1.160 1.280 205,864 +0.14(+12.28%)
Nov 27, 2019 1.160 1.160 1.000 1.140 173,351 -0.02(-1.72%)
Nov 26, 2019 1.750 1.750 1.100 1.160 166,771 -0.45(-27.95%)
Nov 20, 2019 1.610 1.610 1.610 0 -0.03(-1.83%)
Nov 19, 2019 1.600 1.800 1.600 1.640 1,030 +0.00(+0.00%)
Nov 18, 2019 1.660 1.660 1.640 1.640 1,920 +0.04(+2.50%)
Nov 14, 2019 1.600 1.600 1.600 0 -0.10(-5.88%)
Nov 13, 2019 1.700 1.700 1.700 1.700 4,270 -0.10(-5.56%)
Nov 12, 2019 1.800 1.800 1.800 4 +0.00(+0.00%)
Nov 11, 2019 1.700 1.800 1.590 1.800 9,582 +0.05(+2.86%)
Nov 08, 2019 1.730 1.780 1.730 1.750 14,737 +0.00(+0.00%)
Nov 07, 2019 1.650 1.750 1.650 1.750 900 +0.10(+6.06%)
Nov 06, 2019 1.770 1.770 1.600 1.650 14,055 -0.15(-8.33%)
Nov 05, 2019 1.800 1.800 1.800 1.800 500 -0.20(-10.00%)
Nov 04, 2019 1.820 2.000 1.800 2.000 2,566 +0.15(+8.11%)
Nov 01, 2019 1.940 1.940 1.790 1.850 2,319 -0.14(-7.04%)
Oct 31, 2019 1.850 1.990 1.790 1.990 7,350 -0.01(-0.50%)
Oct 30, 2019 2.000 2.000 1.860 2.000 5,000 +0.00(+0.00%)
Oct 29, 2019 1.910 2.000 1.910 2.000 908 +0.00(+0.00%)
Oct 28, 2019 2.210 2.210 1.955 2.000 20,513 -0.23(-10.31%)
Oct 25, 2019 2.170 2.230 2.000 2.230 15,380 -0.01(-0.45%)
Oct 24, 2019 2.290 2.290 2.170 2.240 13,422 -0.05(-2.18%)
Oct 23, 2019 2.350 2.350 2.000 2.290 9,836 +0.13(+6.02%)
Oct 22, 2019 2.410 2.510 2.160 2.160 15,190 -0.24(-10.00%)
Oct 21, 2019 2.500 2.660 2.350 2.400 7,354 +0.01(+0.42%)
Oct 18, 2019 2.800 2.800 2.060 2.390 16,400 +1.97(+469.05%)
Oct 17, 2019 0.4150 0.4200 0.3750 0.4200 105,864 +0.01(+3.70%)
Oct 16, 2019 0.4600 0.4600 0.3800 0.4050 63,920 -0.05(-11.96%)
Oct 15, 2019 0.5600 0.5600 0.4500 0.4600 30,822 -0.04(-8.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Oct 10, 2019 0.5000 0.5000 0.4050 0.5000 35,800 +0.01(+2.04%)
Oct 09, 2019 0.4800 0.4900 0.4550 0.4900 305,706 -0.01(-2.00%)
Oct 08, 2019 0.5200 0.5200 0.5000 0.5000 29,783 -0.02(-3.85%)
Oct 07, 2019 0.6000 0.6000 0.5200 0.5200 56,167 -0.07(-11.86%)
Oct 04, 2019 0.5500 0.5900 0.5300 0.5900 50,000 +0.06(+11.32%)
Oct 03, 2019 0.5900 0.6200 0.5300 0.5300 92,417 -0.05(-8.62%)
Oct 02, 2019 0.6400 0.6600 0.5800 0.5800 95,679 -0.03(-4.92%)
Oct 01, 2019 0.6100 0.6200 0.5800 0.6100 40,850 +0.01(+1.67%)
Sep 30, 2019 0.5700 0.6200 0.5600 0.6000 55,042 +0.07(+13.21%)
Sep 27, 2019 0.5800 0.5800 0.5200 0.5300 33,433 -0.05(-8.62%)
Sep 26, 2019 0.6100 0.6300 0.5700 0.5800 116,957 -0.02(-3.33%)
Sep 25, 2019 0.5600 0.6400 0.5000 0.6000 466,088 +0.06(+11.11%)
Sep 24, 2019 0.6900 0.6900 0.5400 0.5400 108,714 -0.14(-20.59%)
Sep 23, 2019 0.7000 0.7300 0.6700 0.6800 198,624 +0.03(+4.62%)
Sep 20, 2019 0.7000 0.7000 0.6500 0.6500 28,373 -0.08(-10.96%)
Sep 19, 2019 0.7100 0.7300 0.6600 0.7300 41,389 -0.02(-2.67%)
Sep 18, 2019 0.8200 0.8200 0.7500 0.7500 28,604 -0.12(-13.79%)
Sep 17, 2019 0.8000 0.8700 0.8000 0.8700 12,144 -0.03(-3.33%)
Sep 16, 2019 0.9000 0.9000 0.9000 353 +0.00(+0.00%)
Sep 13, 2019 0.9000 0.9000 0.9000 146 +0.00(+0.00%)
Sep 12, 2019 0.9200 0.9400 0.8600 0.9000 44,629 +0.00(+0.00%)
Sep 11, 2019 0.9000 0.9100 0.9000 0.9000 15,200 -0.04(-4.26%)
Sep 10, 2019 0.9600 1.000 0.8900 0.9400 105,900 -0.06(-6.00%)
Sep 09, 2019 0.9900 1.000 0.9100 1.000 102,213 +0.00(+0.00%)
Sep 06, 2019 1.000 1.000 0.9200 1.000 93,435 +0.01(+1.01%)
Sep 05, 2019 1.000 1.000 0.9800 0.9900 12,946 -0.02(-1.98%)
Sep 04, 2019 1.020 1.020 0.9700 1.010 21,810 -0.02(-1.94%)
Sep 03, 2019 1.010 1.040 0.9900 1.030 242,865 +0.02(+1.98%)
Aug 30, 2019 1.010 1.010 1.010 0 +0.00(+0.00%)
Aug 29, 2019 0.9400 1.010 0.9300 1.010 27,716 -0.04(-3.81%)
Aug 28, 2019 1.070 1.070 0.9800 1.050 161,464 +0.01(+0.96%)
Aug 27, 2019 1.080 1.080 0.9300 1.040 171,835 -0.05(-4.59%)
Aug 26, 2019 1.090 1.150 1.000 1.090 226,591 +0.06(+5.83%)
Aug 23, 2019 0.9600 1.040 0.9000 1.030 146,600 +0.06(+6.19%)
Aug 22, 2019 0.9100 1.150 0.9100 0.9700 348,793 +0.02(+2.11%)
Aug 21, 2019 1.030 1.030 0.9500 0.9500 22,400 -0.10(-9.52%)
Aug 20, 2019 1.070 1.070 0.9900 1.050 139,905 +0.01(+0.96%)
Aug 19, 2019 1.000 1.090 0.8700 1.040 133,552 +0.05(+5.05%)
Aug 16, 2019 1.040 1.190 0.8400 0.9900 484,081 +0.10(+11.24%)
Aug 15, 2019 0.6600 0.8900 0.6600 0.8900 227,971 +0.24(+36.92%)
Aug 14, 2019 0.5400 0.6800 0.5400 0.6500 98,561 +0.12(+22.64%)
Aug 13, 2019 0.5300 0.5500 0.5000 0.5300 317,945 +0.03(+6.00%)
Aug 12, 2019 0.5000 0.5500 0.4900 0.5000 498,152 +0.02(+3.09%)
Aug 09, 2019 0.3600 0.5000 0.3600 0.4850 290,009 +0.16(+51.56%)
Aug 08, 2019 0.3100 0.3200 0.3100 0.3200 6,530 -0.02(-5.88%)
Aug 07, 2019 0.3450 0.3450 0.3400 0.3400 20,000 +0.00(+0.00%)
Aug 06, 2019 0.3500 0.3500 0.3400 0.3400 29,000 -0.04(-10.53%)
Aug 02, 2019 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Aug 01, 2019 0.4200 0.4250 0.3850 0.3900 82,000 -0.04(-9.30%)
Jul 31, 2019 0.4050 0.4300 0.3950 0.4300 36,533 +0.01(+2.38%)
Jul 30, 2019 0.4200 0.4400 0.4200 0.4200 10,068 -0.05(-10.64%)
Jul 29, 2019 0.4800 0.4800 0.4700 0.4700 2,705 +0.00(+0.00%)
Jul 26, 2019 0.4400 0.4700 0.4150 0.4700 16,124 +0.03(+6.82%)
Jul 25, 2019 0.4900 0.5500 0.4400 0.4400 9,508 -0.05(-10.20%)
Jul 24, 2019 0.4500 0.4900 0.4300 0.4900 20,590 +0.01(+2.08%)
Jul 23, 2019 0.4500 0.4950 0.4500 0.4800 53,453 -0.07(-12.73%)
Jul 22, 2019 0.5300 0.5500 0.5000 0.5500 39,333 -0.01(-1.79%)
Jul 19, 2019 0.5500 0.5900 0.5000 0.5600 115,300 +0.01(+1.82%)
Jul 18, 2019 0.5500 0.5500 0.5500 0.5500 5,500 -0.05(-8.33%)
Jul 17, 2019 0.5000 0.6000 0.5000 0.6000 84,616 +0.02(+3.45%)
Jul 16, 2019 0.6200 0.6300 0.5500 0.5800 23,055 -0.02(-3.33%)
Jul 15, 2019 0.5800 0.6500 0.5600 0.6000 140,080 +0.05(+9.09%)
Jul 12, 2019 0.5000 0.5500 0.5000 0.5500 55,640 +0.05(+10.00%)
Jul 11, 2019 0.3900 0.5400 0.3900 0.5000 112,959 +0.11(+28.21%)
Jul 10, 2019 0.3700 0.3900 0.3700 0.3900 28,633 +0.02(+5.41%)
Jul 09, 2019 0.3350 0.3850 0.3300 0.3700 31,522 +0.01(+2.78%)
Jul 08, 2019 0.3500 0.3800 0.3300 0.3600 88,800 +0.04(+12.50%)
Jul 05, 2019 0.3000 0.3200 0.3000 0.3200 29,500 +0.04(+16.36%)
Jul 03, 2019 0.2750 0.2750 0.2750 0 -0.01(-1.79%)
Jul 02, 2019 0.3100 0.3200 0.2800 0.2800 103,703 +0.06(+27.27%)
Jun 28, 2019 0.2200 0.2200 0.2200 0 +0.12(+120.00%)
Jun 27, 2019 0.1500 0.1500 0.1000 0.1000 176,100 -0.03(-23.08%)
Jun 26, 2019 0.1750 0.1750 0.1300 0.1300 136,700 -0.03(-18.75%)
Jun 25, 2019 0.2000 0.2000 0.1500 0.1600 54,288 -0.03(-15.79%)
Jun 24, 2019 0.1750 0.1950 0.1750 0.1900 11,685 -0.01(-5.00%)
Jun 21, 2019 0.2000 0.2000 0.2000 0.2000 4,265 +0.00(+0.00%)
Jun 20, 2019 0.1850 0.2250 0.1850 0.2000 187,300 +0.01(+5.26%)
Jun 19, 2019 0.2000 0.2000 0.1850 0.1900 46,834 -0.01(-7.32%)
Jun 18, 2019 0.2250 0.2250 0.2050 0.2050 17,200 -0.07(-24.07%)
Jun 17, 2019 0.3650 0.3650 0.2250 0.2700 72,761 -0.11(-28.95%)
Jun 14, 2019 0.4000 0.4000 0.3800 0.3800 14,066 +0.00(+0.00%)
Jun 13, 2019 0.4950 0.5000 0.3800 0.3800 23,729 +0.03(+8.57%)
Jun 12, 2019 0.5100 0.5100 0.3500 0.3500 7,250 +0.30(+677.78%)
Jun 11, 2019 0.0450 0.0450 0.0450 2 +0.00(+0.00%)
Jun 07, 2019 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Jun 06, 2019 0.0500 0.0500 0.0350 0.0350 305,700 -0.01(-30.00%)
Jun 03, 2019 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 31, 2019 0.0500 0.0550 0.0500 0.0550 77,100 +0.00(+0.00%)
May 30, 2019 0.0550 0.0550 0.0550 0.0550 139,000 +0.00(+0.00%)
May 29, 2019 0.0550 0.0550 0.0550 0.0550 81,000 -0.00(-8.33%)
May 28, 2019 0.0550 0.0600 0.0550 0.0600 50,000 +0.00(+9.09%)
May 27, 2019 0.0650 0.0650 0.0550 0.0550 127,000 -0.01(-15.38%)
May 24, 2019 0.0700 0.0700 0.0650 0.0650 31,000 -0.01(-7.14%)
May 23, 2019 0.0730 0.0750 0.0700 0.0700 108,000 -0.00(-6.67%)
May 22, 2019 0.0750 0.0750 0.0750 0.0750 47,466 +0.00(+0.00%)
May 21, 2019 0.0700 0.0750 0.0700 0.0750 20,251 +0.00(+0.00%)
May 17, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 16, 2019 0.0750 0.0750 0.0600 0.0700 317,500 -0.00(-6.67%)
May 15, 2019 0.0800 0.0800 0.0750 0.0750 57,500 -0.01(-6.25%)
May 14, 2019 0.0800 0.0800 0.0800 0.0800 56,300 -0.01(-5.88%)
May 13, 2019 0.0900 0.0900 0.0850 0.0850 14,500 -0.00(-5.56%)
May 10, 2019 0.0850 0.0900 0.0850 0.0900 22,650 +0.00(+5.88%)
May 09, 2019 0.0850 0.0850 0.0850 0.0850 9,337 -0.00(-5.56%)
May 08, 2019 0.0900 0.1050 0.0900 0.0900 21,600 +0.00(+0.00%)
May 07, 2019 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+0.00%)
May 06, 2019 0.0900 0.0900 0.0900 0.0900 1,020 -0.01(-10.00%)
May 03, 2019 0.0900 0.1000 0.0900 0.1000 118,268 +0.01(+11.11%)
May 02, 2019 0.1000 0.1000 0.0700 0.0900 17,500 -0.01(-10.00%)
May 01, 2019 0.1000 0.1000 0.1000 0.1000 21,502 -0.00(-4.76%)
Apr 30, 2019 0.1000 0.1050 0.1000 0.1050 164,800 +0.00(+5.00%)
Apr 29, 2019 0.1050 0.1100 0.0900 0.1000 237,097 -0.02(-20.00%)
Apr 26, 2019 0.1100 0.1250 0.0950 0.1250 158,641 +0.03(+31.58%)
Apr 25, 2019 0.0800 0.1100 0.0800 0.0950 127,700 +0.02(+35.71%)
Apr 24, 2019 0.0700 0.0700 0.0700 0.0700 4,050 -0.01(-12.50%)
Apr 23, 2019 0.0800 0.0800 0.0800 800 +0.00(+0.00%)
Apr 22, 2019 0.0700 0.0800 0.0700 0.0800 101,715 +0.01(+14.29%)
Apr 18, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Apr 17, 2019 0.0650 0.0700 0.0650 0.0700 59,000 +0.00(+0.00%)
Apr 16, 2019 0.0900 0.0900 0.0600 0.0700 993,102 -0.00(-6.67%)
Jan 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 04, 2019 0.0750 0.0750 0.0750 0.0750 113,869 +0.00(+0.00%)
Jan 03, 2019 0.0650 0.0750 0.0650 0.0750 158,270 +0.01(+25.00%)
Jan 02, 2019 0.0650 0.0650 0.0600 0.0600 73,000 +0.00(+0.00%)
Dec 31, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 28, 2018 0.0500 0.0550 0.0500 0.0550 6,000 +0.00(+0.00%)
Dec 27, 2018 0.0550 0.0550 0.0500 0.0550 438,500 -0.00(-8.33%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 21, 2018 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Dec 20, 2018 0.0700 0.0700 0.0550 0.0600 436,640 -0.01(-7.69%)
Dec 19, 2018 0.0650 0.0700 0.0650 0.0650 221,500 +0.00(+0.00%)
Dec 18, 2018 0.0750 0.0750 0.0600 0.0650 464,822 -0.01(-18.75%)
Dec 17, 2018 0.0800 0.0800 0.0750 0.0800 47,500 +0.00(+0.00%)
Dec 14, 2018 0.0850 0.0850 0.0750 0.0800 174,810 +0.00(+0.00%)
Dec 13, 2018 0.0950 0.0950 0.0800 0.0800 30,900 -0.01(-11.11%)
Dec 12, 2018 0.0850 0.0900 0.0850 0.0900 65,500 +0.00(+0.00%)
Dec 11, 2018 0.0800 0.0900 0.0800 0.0900 12,900 +0.00(+0.00%)
Dec 10, 2018 0.0900 0.0950 0.0850 0.0900 40,500 +0.00(+0.00%)
Dec 07, 2018 0.0900 0.0900 0.0900 0.0900 6,000 +0.00(+5.88%)
Dec 06, 2018 0.0850 0.0850 0.0850 0.0850 77,278 +0.01(+6.25%)
Dec 05, 2018 0.0850 0.0850 0.0800 0.0800 29,500 -0.01(-11.11%)
Dec 04, 2018 0.0950 0.0950 0.0850 0.0900 299,320 +0.00(+0.00%)
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.
 
 
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.