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 (%)
Feb 28, 2023 2.350 2.350 2.200 2.330 2,547 +0.06(+2.64%)
Feb 27, 2023 2.200 2.270 2.190 2.270 28,030 +0.16(+7.58%)
Feb 24, 2023 2.230 2.250 2.050 2.110 4,001 +0.11(+5.50%)
Feb 23, 2023 1.950 2.060 1.920 2.000 4,512 +0.15(+8.11%)
Feb 22, 2023 1.910 1.910 1.850 1.850 800 -0.01(-0.54%)
Feb 21, 2023 1.900 1.970 1.860 1.860 551 -0.08(-4.12%)
Feb 17, 2023 1.940 0 +0.04(+2.11%)
Feb 16, 2023 1.900 2.010 1.820 1.900 13,613 +0.07(+3.83%)
Feb 15, 2023 1.830 1.830 1.820 1.830 1,095 -0.10(-5.18%)
Feb 14, 2023 1.940 1.940 1.930 1.930 300 -0.04(-2.03%)
Feb 13, 2023 1.980 1.980 1.930 1.970 800 -0.14(-6.64%)
Feb 10, 2023 2.160 2.160 2.030 2.110 15,906 -0.06(-2.76%)
Feb 09, 2023 1.990 2.280 1.990 2.170 27,249 +0.17(+8.50%)
Feb 08, 2023 2.300 2.300 1.950 2.000 26,985 -0.18(-8.26%)
Feb 07, 2023 2.610 2.610 2.030 2.180 20,574 -0.29(-11.74%)
Feb 06, 2023 2.250 2.630 2.250 2.470 25,852 +0.23(+10.27%)
Feb 03, 2023 2.060 2.300 2.060 2.240 50,255 +0.24(+12.00%)
Feb 02, 2023 1.830 2.000 1.750 2.000 22,200 +0.06(+3.09%)
Feb 01, 2023 1.640 2.180 1.640 1.940 68,614 +0.34(+21.25%)
Jan 31, 2023 1.630 1.750 1.600 1.600 11,800 +0.13(+8.84%)
Jan 30, 2023 1.590 1.640 1.450 1.470 2,913 -0.26(-15.03%)
Jan 27, 2023 1.750 1.830 1.730 1.730 3,321 +0.02(+1.17%)
Jan 26, 2023 1.640 1.860 1.640 1.710 13,460 +0.05(+3.01%)
Jan 25, 2023 1.750 1.750 1.650 1.660 2,501 +0.00(+0.00%)
Jan 24, 2023 1.650 1.660 1.650 1.660 1,608 +0.02(+1.22%)
Jan 23, 2023 1.530 1.660 1.530 1.640 7,916 +0.07(+4.46%)
Jan 20, 2023 1.530 1.630 1.530 1.570 7,274 +0.08(+5.37%)
Jan 19, 2023 1.530 1.550 1.480 1.490 4,131 -0.19(-11.31%)
Jan 18, 2023 1.720 1.720 1.670 1.680 3,693 -0.04(-2.33%)
Jan 17, 2023 1.690 1.800 1.490 1.720 29,269 -0.08(-4.44%)
Jan 13, 2023 1.800 1 +0.03(+1.69%)
Jan 12, 2023 1.930 1.940 1.680 1.770 27,405 -0.06(-3.28%)
Jan 11, 2023 1.750 1.830 1.750 1.830 11,551 +0.27(+17.31%)
Jan 10, 2023 1.500 1.560 1.500 1.560 232 +0.10(+6.85%)
Jan 09, 2023 1.430 1.460 1.430 1.460 1,203 +0.01(+0.69%)
Jan 06, 2023 1.450 1.450 1.430 1.450 4,001 +0.02(+1.40%)
Jan 05, 2023 1.490 1.490 1.430 1.430 1,000 +0.08(+5.93%)
Jan 04, 2023 1.350 1.350 1.350 1.350 100 +0.04(+3.05%)
Jan 03, 2023 1.410 1.410 1.310 1.310 1,082 -0.04(-2.96%)
Dec 30, 2022 1.350 0 -0.07(-4.93%)
Dec 29, 2022 1.380 1.420 1.380 1.420 1,355 -0.02(-1.39%)
Dec 28, 2022 1.400 1.450 1.400 1.440 3,391 -0.08(-5.26%)
Dec 23, 2022 1.520 0 +0.02(+1.33%)
Dec 22, 2022 1.740 1.740 1.470 1.500 4,845 -0.13(-7.98%)
Dec 21, 2022 1.590 1.630 1.530 1.630 18,729 +0.09(+5.84%)
Dec 20, 2022 1.870 1.870 1.400 1.540 16,155 -0.31(-16.76%)
Dec 19, 2022 2.200 2.200 1.780 1.850 11,180 -0.32(-14.75%)
Dec 16, 2022 2.000 2.290 1.900 2.170 24,418 +0.21(+10.71%)
Dec 15, 2022 1.700 2.170 1.700 1.960 69,692 +0.35(+21.74%)
Dec 14, 2022 1.490 2.050 1.490 1.610 125,858 +0.26(+19.26%)
Dec 13, 2022 1.330 1.350 1.200 1.350 38,035 -0.05(-3.57%)
Dec 12, 2022 0.7900 1.640 0.7800 1.400 150,235 +0.68(+94.44%)
Dec 09, 2022 0.7700 0.7700 0.6800 0.7200 39,670 -0.07(-8.86%)
Dec 08, 2022 0.8000 0.8000 0.7100 0.7900 29,205 +0.05(+6.76%)
Dec 07, 2022 0.7400 0.7400 0.7400 0.7400 13,015 +0.02(+2.78%)
Dec 06, 2022 0.7700 0.7700 0.7200 0.7200 18,294 -0.07(-8.86%)
Dec 02, 2022 0.7900 1,135 +0.01(+1.28%)
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.