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 (%)
Jan 31, 2022 3.490 3.850 3.480 3.800 22,933 +0.55(+16.92%)
Jan 28, 2022 3.200 3.300 3.180 3.250 7,999 -0.03(-0.91%)
Jan 27, 2022 3.540 3.550 3.220 3.280 12,195 -0.27(-7.61%)
Jan 26, 2022 3.400 3.560 3.400 3.550 18,602 +0.00(+0.00%)
Jan 25, 2022 3.340 3.550 3.150 3.550 13,230 +0.31(+9.57%)
Jan 24, 2022 3.130 3.250 2.790 3.240 17,197 +0.13(+4.18%)
Jan 21, 2022 3.400 3.400 3.020 3.110 15,468 -0.37(-10.63%)
Jan 20, 2022 3.550 3.580 3.480 3.480 5,504 +0.03(+0.87%)
Jan 19, 2022 3.700 3.700 3.400 3.450 5,140 -0.08(-2.27%)
Jan 18, 2022 3.750 3.750 3.500 3.530 27,616 -0.37(-9.49%)
Jan 17, 2022 3.900 3.900 3.900 3.900 237 +0.02(+0.52%)
Jan 14, 2022 3.890 4.000 3.650 3.880 24,271 -0.21(-5.13%)
Jan 13, 2022 4.000 4.120 3.890 4.090 41,177 +0.08(+2.00%)
Jan 12, 2022 4.060 4.070 3.830 4.010 23,581 +0.06(+1.52%)
Jan 11, 2022 3.460 3.950 3.410 3.950 9,972 +0.53(+15.50%)
Jan 10, 2022 3.820 3.820 3.400 3.420 12,753 -0.37(-9.76%)
Jan 07, 2022 3.470 3.840 3.450 3.790 19,345 +0.32(+9.22%)
Jan 06, 2022 3.490 3.490 3.240 3.470 12,214 -0.12(-3.34%)
Jan 05, 2022 3.820 3.910 3.550 3.590 28,153 -0.26(-6.75%)
Jan 04, 2022 3.840 3.930 3.750 3.850 9,723 +0.00(+0.00%)
Dec 31, 2021 3.850 3.850 3.850 0 -0.29(-7.00%)
Dec 30, 2021 4.020 4.190 3.920 4.140 10,576 +0.09(+2.22%)
Dec 29, 2021 4.150 4.150 3.850 4.050 14,552 -0.06(-1.46%)
Dec 24, 2021 4.110 4.110 4.110 0 -0.07(-1.67%)
Dec 23, 2021 4.130 4.250 4.040 4.180 7,319 -0.06(-1.42%)
Dec 22, 2021 4.040 4.300 4.000 4.240 8,358 +0.14(+3.41%)
Dec 21, 2021 3.860 4.100 3.860 4.100 9,846 +0.10(+2.50%)
Dec 20, 2021 4.030 4.060 3.990 4.000 9,105 -0.19(-4.53%)
Dec 17, 2021 3.990 4.190 3.990 4.190 12,310 +0.28(+7.16%)
Dec 16, 2021 3.710 4.140 3.710 3.910 5,984 +0.14(+3.71%)
Dec 15, 2021 3.680 3.770 3.620 3.770 4,631 +0.09(+2.45%)
Dec 14, 2021 3.760 3.840 3.670 3.680 8,336 -0.19(-4.91%)
Dec 13, 2021 3.930 3.960 3.740 3.870 4,454 +0.02(+0.52%)
Dec 10, 2021 4.080 4.080 3.850 3.850 11,796 -0.24(-5.87%)
Dec 09, 2021 4.270 4.270 4.060 4.090 3,926 -0.19(-4.44%)
Dec 08, 2021 4.150 4.280 4.150 4.280 1,132 +0.01(+0.23%)
Dec 07, 2021 4.430 4.470 4.200 4.270 3,229 -0.15(-3.39%)
Dec 06, 2021 4.560 4.560 4.230 4.420 11,684 -0.11(-2.43%)
Dec 03, 2021 5.700 5.750 4.400 4.530 26,625 -1.08(-19.25%)
Dec 02, 2021 4.970 5.620 4.850 5.610 47,261 +0.52(+10.22%)
Dec 01, 2021 4.960 5.090 4.780 5.090 27,564 +0.16(+3.25%)
Nov 30, 2021 4.810 5.000 4.550 4.930 33,900 +0.18(+3.79%)
Nov 29, 2021 4.120 4.790 4.120 4.750 14,797 +0.46(+10.72%)
Nov 26, 2021 4.390 4.510 4.000 4.290 27,585 -0.46(-9.68%)
Nov 25, 2021 4.930 5.000 4.650 4.750 6,064 -0.02(-0.42%)
Nov 24, 2021 4.750 5.380 4.440 4.770 75,782 +0.70(+17.20%)
Nov 23, 2021 3.960 4.360 3.810 4.070 10,478 +0.07(+1.75%)
Nov 22, 2021 4.010 4.010 3.850 4.000 49,733 +0.08(+2.04%)
Nov 19, 2021 3.910 3.940 3.900 3.920 1,600 +0.02(+0.51%)
Nov 18, 2021 4.030 3.960 3.900 3.900 21,491 -0.23(-5.57%)
Nov 17, 2021 4.150 4.210 4.020 4.130 23,969 -0.05(-1.20%)
Nov 16, 2021 4.250 4.260 4.050 4.180 20,421 -0.17(-3.91%)
Nov 15, 2021 4.450 4.450 4.320 4.350 6,927 -0.15(-3.33%)
Nov 12, 2021 4.700 4.700 4.350 4.500 20,012 -0.13(-2.81%)
Nov 11, 2021 4.540 4.630 4.490 4.630 4,501 +0.08(+1.76%)
Nov 10, 2021 4.800 4.550 13,319 -0.28(-5.80%)
Nov 09, 2021 4.760 4.930 4.720 4.830 11,009 -0.11(-2.23%)
Nov 08, 2021 4.750 4.940 4.620 4.940 9,045 +0.27(+5.78%)
Nov 05, 2021 4.700 4.700 4.560 4.670 7,041 -0.04(-0.85%)
Nov 04, 2021 4.770 4.790 4.650 4.710 8,083 -0.11(-2.28%)
Nov 03, 2021 4.970 5.040 4.700 4.820 16,536 -0.13(-2.63%)
Nov 02, 2021 4.970 4.970 4.840 4.950 12,571 +0.03(+0.61%)
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.