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 (%)
Jul 31, 2017 0.8400 0.8400 0.8000 0.8300 149,500 -0.01(-1.19%)
Jul 28, 2017 0.8300 0.8400 0.8200 0.8400 36,850 -0.01(-1.18%)
Jul 27, 2017 0.8200 0.8500 0.7900 0.8500 172,000 +0.05(+6.25%)
Jul 26, 2017 0.8100 0.8100 0.7800 0.8000 54,331 +0.00(+0.00%)
Jul 25, 2017 0.8400 0.8500 0.8000 0.8000 212,460 -0.04(-4.76%)
Jul 24, 2017 0.8100 0.8400 0.7800 0.8400 488,932 +0.00(+0.00%)
Jul 21, 2017 0.8400 0.8400 0.8400 0.8400 9,000 +0.00(+0.00%)
Jul 20, 2017 0.8400 0.8400 0.8000 0.8400 155,043 +0.00(+0.00%)
Jul 19, 2017 0.8500 0.8500 0.8000 0.8400 107,500 -0.01(-1.18%)
Jul 18, 2017 0.8700 0.8700 0.8100 0.8500 427,496 +0.00(+0.00%)
Jul 17, 2017 0.8600 0.9000 0.8100 0.8500 132,032 -0.01(-1.16%)
Jul 14, 2017 0.8700 0.8800 0.8500 0.8600 873,700 -0.01(-1.15%)
Jul 13, 2017 0.8500 0.8900 0.8500 0.8700 748,505 +0.02(+2.35%)
Jul 12, 2017 0.9000 0.9000 0.8000 0.8500 83,305 -0.05(-5.56%)
Jul 11, 2017 0.9000 0.9000 0.7800 0.9000 214,842 -0.01(-1.10%)
Jul 10, 2017 0.9300 0.9500 0.8800 0.9100 261,588 +0.00(+0.00%)
Jul 07, 2017 0.8800 0.9200 0.8400 0.9100 179,352 +0.03(+3.41%)
Jul 06, 2017 0.9100 0.9200 0.8800 0.8800 70,343 +0.02(+2.33%)
Jul 05, 2017 0.8900 0.9300 0.8500 0.8600 175,380 +0.02(+2.38%)
Jul 04, 2017 0.8200 0.9000 0.8000 0.8400 380,540 +0.04(+5.00%)
Jul 03, 2017 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 30, 2017 0.8000 0.8000 0.7700 0.8000 280,902 -0.03(-3.61%)
Jun 29, 2017 0.7400 0.8300 0.7100 0.8300 655,523 +0.11(+15.28%)
Jun 28, 2017 0.6800 0.7500 0.6800 0.7200 696,300 +0.06(+9.09%)
Jun 27, 2017 0.6200 0.7000 0.6200 0.6600 426,730 +0.08(+13.79%)
Jun 26, 2017 0.5800 0.5900 0.5500 0.5800 111,217 +0.00(+0.00%)
Jun 23, 2017 0.5800 0.5800 0.5700 0.5800 40,100 +0.01(+1.75%)
Jun 22, 2017 0.5700 0.5700 0.5700 0.5700 25,425 -0.01(-1.72%)
Jun 21, 2017 0.5900 0.5900 0.5500 0.5800 42,630 +0.01(+1.75%)
Jun 20, 2017 0.6000 0.6000 0.5700 0.5700 23,450 +0.02(+3.64%)
Jun 19, 2017 0.5800 0.6200 0.5500 0.5500 94,350 -0.01(-1.79%)
Jun 16, 2017 0.5500 0.5700 0.5400 0.5600 88,800 +0.01(+1.82%)
Jun 15, 2017 0.5600 0.5800 0.5500 0.5500 74,225 +0.01(+1.85%)
Jun 14, 2017 0.5800 0.6200 0.5400 0.5400 165,176 -0.04(-6.90%)
Jun 13, 2017 0.6100 0.6100 0.5800 0.5800 108,736 -0.04(-6.45%)
Jun 12, 2017 0.5900 0.6200 0.5500 0.6200 210,824 +0.03(+5.08%)
Jun 09, 2017 0.5700 0.6000 0.5500 0.5900 150,720 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.6000 0.5600 0.5900 295,450 +0.06(+11.32%)
Jun 07, 2017 0.5800 0.5800 0.5200 0.5300 111,190 -0.07(-11.67%)
Jun 06, 2017 0.4750 0.6000 0.4550 0.6000 753,340 +0.14(+30.43%)
Jun 05, 2017 0.4700 0.4750 0.4600 0.4600 84,925 -0.01(-3.16%)
Jun 02, 2017 0.4700 0.4750 0.4600 0.4750 113,834 +0.01(+3.26%)
Jun 01, 2017 0.4600 0.4650 0.4500 0.4600 75,250 +0.01(+1.10%)
May 31, 2017 0.4150 0.4700 0.4050 0.4550 482,300 +0.02(+3.41%)
May 30, 2017 0.4550 0.4700 0.4400 0.4400 166,400 -0.03(-5.38%)
May 29, 2017 0.4650 0.4700 0.4450 0.4650 173,949 +0.03(+6.90%)
May 26, 2017 0.4000 0.4750 0.4000 0.4350 549,800 +0.03(+8.75%)
May 25, 2017 0.3950 0.4000 0.3950 0.4000 87,629 +0.00(+0.00%)
May 24, 2017 0.4000 0.4350 0.3900 0.4000 320,500 -0.03(-8.05%)
May 23, 2017 0.4350 0.4400 0.3950 0.4350 161,800 -0.01(-1.14%)
May 19, 2017 0.3400 0.4400 0.3400 0.4400 225,505 +0.06(+15.79%)
May 18, 2017 0.3800 0.3800 0.3600 0.3800 97,648 +0.00(+0.00%)
May 17, 2017 0.3500 0.3800 0.3300 0.3800 360,433 +0.02(+4.11%)
May 16, 2017 0.4000 0.4000 0.3650 0.3650 171,666 -0.02(-3.95%)
May 15, 2017 0.4000 0.4100 0.3800 0.3800 107,900 +0.00(+0.00%)
May 12, 2017 0.3500 0.3950 0.3400 0.3800 502,300 +0.02(+5.56%)
May 11, 2017 0.3500 0.3600 0.3300 0.3600 179,141 +0.02(+5.88%)
May 10, 2017 0.3800 0.4000 0.3300 0.3400 259,126 -0.03(-8.11%)
May 09, 2017 0.4350 0.4500 0.3700 0.3700 296,565 -0.07(-15.91%)
May 08, 2017 0.4500 0.4500 0.4250 0.4400 405,093 +0.00(+0.00%)
May 05, 2017 0.4100 0.4750 0.3650 0.4400 764,408 +0.00(+0.00%)
May 04, 2017 0.4450 0.4800 0.3650 0.4400 534,490 -0.01(-1.12%)
May 03, 2017 0.4050 0.4500 0.3700 0.4450 481,532 +0.05(+12.66%)
May 02, 2017 0.3500 0.4000 0.3300 0.3950 630,650 +0.05(+12.86%)
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.