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 (%)
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%)
May 02, 2022 1.630 1.630 1.630 1.630 195 -0.05(-2.98%)
Apr 29, 2022 1.550 1.700 1.550 1.680 5,775 +0.20(+13.51%)
Apr 28, 2022 1.450 1.500 1.450 1.480 2,118 +0.08(+5.71%)
Apr 27, 2022 1.450 1.450 1.400 1.400 3,256 -0.07(-4.76%)
Apr 26, 2022 1.530 1.530 1.470 1.470 2,400 -0.01(-0.68%)
Apr 25, 2022 1.690 1.690 1.480 1.480 5,130 -0.16(-9.76%)
Apr 22, 2022 1.620 1.670 1.620 1.640 5,454 +0.03(+1.86%)
Apr 21, 2022 1.730 1.730 1.600 1.610 1,762 -0.12(-6.94%)
Apr 20, 2022 1.870 1.870 1.710 1.730 8,073 -0.19(-9.90%)
Apr 19, 2022 1.980 2.000 1.920 1.920 7,900 +0.03(+1.59%)
Apr 18, 2022 2.220 2.220 1.890 1.890 6,437 -0.39(-17.11%)
Apr 14, 2022 2.280 0 +0.03(+1.33%)
Apr 13, 2022 2.290 2.290 2.250 2.250 473 -0.01(-0.44%)
Apr 12, 2022 2.480 2.480 2.250 2.260 6,000 -0.06(-2.59%)
Apr 11, 2022 2.460 2.460 2.300 2.320 3,481 -0.20(-7.94%)
Apr 08, 2022 2.525 2.525 2.520 2.520 9,590 +0.02(+0.80%)
Apr 07, 2022 2.750 2.800 2.500 2.500 6,470 -0.25(-9.09%)
Apr 06, 2022 2.700 2.750 2.640 2.750 7,258 +0.14(+5.36%)
Apr 05, 2022 2.450 2.610 2.435 2.610 9,905 +0.28(+12.02%)
Apr 04, 2022 2.330 2.330 2.330 2.330 388 +0.03(+1.30%)
Apr 01, 2022 2.430 2.430 2.300 2.300 5,921 -0.03(-1.29%)
Mar 31, 2022 2.400 2.480 2.320 2.330 11,198 -0.06(-2.51%)
Mar 30, 2022 2.380 2.390 2.370 2.390 3,783 +0.04(+1.92%)
Mar 29, 2022 2.380 2.380 2.280 2.345 14,845 -0.05(-2.29%)
Mar 28, 2022 2.385 2.400 2.385 2.400 10,203 +0.03(+1.27%)
Mar 25, 2022 2.490 2.490 2.360 2.370 2,234 +0.00(+0.00%)
Mar 24, 2022 2.240 2.370 2.240 2.370 2,108 +0.11(+4.87%)
Mar 23, 2022 2.380 2.390 2.200 2.260 11,985 -0.08(-3.42%)
Mar 22, 2022 2.300 2.360 2.295 2.340 14,156 +0.19(+8.84%)
Mar 21, 2022 2.370 2.390 2.130 2.150 7,807 -0.18(-7.73%)
Mar 18, 2022 2.610 2.610 2.280 2.330 34,950 -0.12(-4.90%)
Mar 17, 2022 2.210 2.450 2.210 2.450 9,255 +0.25(+11.36%)
Mar 16, 2022 2.140 2.280 2.140 2.200 11,597 +0.07(+3.29%)
Mar 15, 2022 2.150 2.300 2.130 2.130 35,068 -0.05(-2.29%)
Mar 14, 2022 2.300 2.300 2.150 2.180 6,783 -0.25(-10.29%)
Mar 11, 2022 2.650 2.650 2.430 2.430 10,270 -0.17(-6.54%)
Mar 10, 2022 2.800 2.800 2.600 2.600 8,563 -0.20(-7.14%)
Mar 09, 2022 3.000 3.000 2.720 2.800 21,423 -0.17(-5.72%)
Mar 08, 2022 3.010 3.010 2.940 2.970 2,388 -0.03(-1.00%)
Mar 07, 2022 2.830 3.100 2.830 3.000 23,707 -0.02(-0.66%)
Mar 04, 2022 3.170 3.200 3.000 3.020 14,276 -0.28(-8.48%)
Mar 03, 2022 3.350 3.520 3.300 3.300 725 -0.37(-10.08%)
Mar 02, 2022 3.300 3.670 3.300 3.670 3,660 +0.37(+11.21%)
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.