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 )

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 (%)
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.