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 (%)
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%)
Apr 03, 2023 1.820 1.820 1.820 1.820 1,230 +0.00(+0.00%)
Mar 31, 2023 1.840 1.840 1.820 1.820 14,700 +0.03(+1.68%)
Mar 30, 2023 1.780 1.790 1.780 1.790 700 -0.07(-3.76%)
Mar 29, 2023 1.820 1.930 1.820 1.860 6,163 -0.14(-7.00%)
Mar 28, 2023 1.990 2.000 1.990 2.000 1,900 +0.00(+0.00%)
Mar 27, 2023 1.990 2.070 1.990 2.000 6,671 +0.16(+8.70%)
Mar 24, 2023 1.860 1.860 1.830 1.840 1,056 -0.01(-0.54%)
Mar 23, 2023 1.890 1.960 1.850 1.850 8,199 +0.03(+1.65%)
Mar 22, 2023 1.890 1.910 1.820 1.820 7,590 -0.18(-9.00%)
Mar 21, 2023 2.000 2.050 1.990 2.000 42,649 +0.00(+0.00%)
Mar 20, 2023 1.850 2.000 1.850 2.000 3,010 +0.15(+8.11%)
Mar 17, 2023 2.000 2.000 1.790 1.850 2,525 +0.01(+0.54%)
Mar 16, 2023 1.860 1.860 1.840 1.840 500 -0.02(-1.08%)
Mar 15, 2023 1.950 1.950 1.780 1.860 3,007 -0.04(-2.11%)
Mar 14, 2023 1.980 2.000 1.900 1.900 7,530 -0.07(-3.55%)
Mar 13, 2023 2.050 2.050 1.800 1.970 12,305 -0.13(-6.19%)
Mar 10, 2023 2.420 2.420 2.050 2.100 9,375 -0.33(-13.58%)
Mar 09, 2023 2.610 2.610 2.420 2.430 3,727 -0.40(-14.13%)
Mar 08, 2023 2.760 2.840 2.710 2.830 1,615 -0.08(-2.75%)
Mar 07, 2023 2.920 3.030 2.810 2.910 23,196 -0.02(-0.68%)
Mar 06, 2023 2.960 3.250 2.880 2.930 22,720 +0.23(+8.52%)
Mar 03, 2023 2.370 2.720 2.320 2.700 20,088 +0.36(+15.38%)
Mar 02, 2023 2.450 2.450 2.340 2.340 5,011 -0.10(-4.10%)
Mar 01, 2023 2.290 2.440 2.220 2.440 13,067 +0.11(+4.72%)
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%)
Dec 01, 2022 0.7800 0.7900 0.7800 0.7800 3,600 -0.01(-1.27%)
Nov 30, 2022 0.7900 0.7900 0.7500 0.7900 8,900 -0.01(-1.25%)
Nov 29, 2022 0.7900 0.8000 0.7900 0.8000 6,854 +0.01(+1.27%)
Nov 28, 2022 0.8000 0.8000 0.7900 0.7900 5,844 -0.02(-2.47%)
Nov 25, 2022 0.8000 0.8100 0.8000 0.8100 5,254 +0.00(+0.00%)
Nov 23, 2022 0.8100 0 -0.06(-6.90%)
Nov 21, 2022 0.8700 3 -0.04(-4.40%)
Nov 17, 2022 0.9100 0 +0.03(+3.41%)
Nov 16, 2022 0.8400 0.9000 0.8400 0.8800 5,300 +0.09(+11.39%)
Nov 14, 2022 0.7900 0 -0.08(-9.20%)
Nov 11, 2022 0.8700 0.8700 0.8700 0.8700 4,505 -0.02(-2.25%)
Nov 10, 2022 0.8900 0.8900 0.8900 0.8900 10,036 -0.01(-1.11%)
Nov 09, 2022 0.9000 0.9000 0.9000 0.9000 500 -0.09(-9.09%)
Nov 08, 2022 0.9900 0.9900 0.9900 0.9900 30 +0.04(+4.21%)
Nov 04, 2022 0.9500 20 +0.00(+0.00%)
Nov 02, 2022 0.9500 4 +0.05(+5.56%)
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%)
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.