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 (%)
Oct 30, 2020 9.700 10.00 9.330 10.00 39,082 +0.29(+2.99%)
Oct 29, 2020 9.480 9.900 9.480 9.710 12,940 -0.09(-0.92%)
Oct 28, 2020 10.41 10.41 9.500 9.800 14,472 -0.65(-6.22%)
Oct 27, 2020 10.65 10.85 10.45 10.45 9,023 -0.20(-1.88%)
Oct 26, 2020 11.50 11.60 10.65 10.65 19,883 -1.09(-9.28%)
Oct 23, 2020 11.17 11.76 11.17 11.74 23,498 +0.58(+5.20%)
Oct 22, 2020 11.00 11.45 10.80 11.16 52,901 +0.16(+1.45%)
Oct 21, 2020 10.41 11.00 10.41 11.00 10,344 +0.60(+5.77%)
Oct 20, 2020 10.41 11.00 10.30 10.40 29,357 -0.10(-0.95%)
Oct 19, 2020 10.89 10.89 10.10 10.50 21,991 -0.11(-1.04%)
Oct 16, 2020 10.41 10.85 10.40 10.61 7,343 +0.15(+1.43%)
Oct 15, 2020 10.50 10.56 10.46 10.46 6,552 -0.44(-4.04%)
Oct 14, 2020 10.45 10.90 10.17 10.90 4,990 +0.45(+4.31%)
Oct 13, 2020 10.30 10.79 10.10 10.45 60,840 +0.00(+0.00%)
Oct 09, 2020 10.45 10.45 10.45 0 +0.60(+6.09%)
Oct 08, 2020 9.000 9.900 9.000 9.850 27,923 +0.58(+6.26%)
Oct 07, 2020 9.100 9.430 9.100 9.270 12,252 +0.19(+2.09%)
Oct 06, 2020 9.650 9.740 9.080 9.080 18,041 -0.61(-6.30%)
Oct 05, 2020 9.900 10.11 9.500 9.690 10,212 -0.23(-2.32%)
Oct 02, 2020 10.01 10.30 9.570 9.920 10,851 -0.44(-4.25%)
Oct 01, 2020 10.49 10.61 10.01 10.36 52,301 +0.16(+1.57%)
Sep 30, 2020 10.05 10.20 9.900 10.20 7,026 -0.14(-1.35%)
Sep 29, 2020 10.10 10.34 10.00 10.34 1,645 +0.04(+0.39%)
Sep 28, 2020 10.00 10.30 9.500 10.30 5,996 -0.08(-0.77%)
Sep 25, 2020 10.93 11.00 10.00 10.38 18,379 -0.05(-0.48%)
Sep 24, 2020 10.75 10.75 10.43 10.43 3,691 -0.57(-5.18%)
Sep 23, 2020 10.60 11.08 10.60 11.00 9,434 +0.34(+3.19%)
Sep 22, 2020 11.00 11.55 10.66 10.66 10,578 -0.52(-4.65%)
Sep 21, 2020 11.24 11.51 11.00 11.18 25,042 -0.14(-1.24%)
Sep 18, 2020 10.99 11.75 10.65 11.32 59,998 +0.82(+7.81%)
Sep 17, 2020 9.650 10.60 9.360 10.50 70,803 +1.10(+11.70%)
Sep 16, 2020 9.750 9.800 9.350 9.400 28,520 -0.39(-3.98%)
Sep 15, 2020 9.800 9.810 8.700 9.790 63,890 -0.18(-1.81%)
Sep 14, 2020 10.50 10.50 9.700 9.970 17,067 -0.53(-5.05%)
Sep 11, 2020 11.00 11.00 9.770 10.50 24,827 -0.30(-2.78%)
Sep 10, 2020 10.72 11.12 10.70 10.80 28,782 +0.04(+0.37%)
Sep 09, 2020 11.10 11.10 10.50 10.76 12,276 -0.37(-3.32%)
Sep 08, 2020 11.00 11.13 10.72 11.13 6,604 -0.02(-0.18%)
Sep 04, 2020 11.15 11.15 11.15 0 -0.10(-0.89%)
Sep 03, 2020 11.33 11.55 10.95 11.25 18,132 -0.22(-1.92%)
Sep 02, 2020 11.40 11.63 11.09 11.47 15,358 -0.04(-0.35%)
Sep 01, 2020 11.31 11.74 11.31 11.51 4,293 -0.14(-1.20%)
Aug 31, 2020 11.75 11.75 11.34 11.65 3,133 -0.19(-1.60%)
Aug 28, 2020 11.30 11.84 11.20 11.84 14,865 +0.25(+2.16%)
Aug 27, 2020 11.50 11.70 10.80 11.59 23,064 -0.16(-1.36%)
Aug 26, 2020 11.60 11.75 11.20 11.75 30,592 -0.10(-0.84%)
Aug 25, 2020 11.55 12.00 11.25 11.85 33,829 +0.15(+1.28%)
Aug 24, 2020 11.75 11.82 11.40 11.70 8,978 -0.17(-1.43%)
Aug 21, 2020 12.10 12.10 11.40 11.87 38,564 -0.37(-3.02%)
Aug 20, 2020 12.50 12.50 11.96 12.24 24,516 -0.01(-0.08%)
Aug 19, 2020 12.00 12.50 11.50 12.25 71,559 +0.25(+2.08%)
Aug 18, 2020 13.75 13.75 11.75 12.00 82,950 -2.00(-14.29%)
Aug 17, 2020 14.50 14.69 13.21 14.00 80,114 -0.75(-5.08%)
Aug 14, 2020 10.39 14.75 10.00 14.75 134,279 +4.48(+43.62%)
Aug 13, 2020 8.400 10.27 8.300 10.27 32,594 +9.71(+1733.93%)
Aug 12, 2020 0.5800 0.5800 0.5500 0.5600 217,875 +0.00(+0.00%)
Aug 11, 2020 0.5900 0.6200 0.5600 0.5600 371,394 -0.06(-9.68%)
Aug 10, 2020 0.5500 0.6300 0.5500 0.6200 482,431 +0.09(+16.98%)
Aug 07, 2020 0.5200 0.5400 0.4950 0.5300 640,445 -0.02(-3.64%)
Aug 06, 2020 0.6200 0.6200 0.5400 0.5500 281,054 -0.07(-11.29%)
Aug 05, 2020 0.6400 0.6600 0.5800 0.6200 339,345 -0.03(-4.62%)
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.