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, 2024 2.120 2.150 2.040 2.040 565 -0.08(-3.77%)
Jan 30, 2024 2.150 2.150 2.070 2.120 870 +0.05(+2.42%)
Jan 29, 2024 2.300 2.300 2.030 2.070 16,820 -0.38(-15.51%)
Jan 26, 2024 2.590 2.590 2.450 2.450 533 -0.14(-5.41%)
Jan 25, 2024 2.490 2.860 2.490 2.590 6,972 +0.31(+13.60%)
Jan 24, 2024 2.270 2.280 2.250 2.280 880 +0.03(+1.33%)
Jan 23, 2024 1.880 2.410 1.880 2.250 19,108 +0.52(+30.06%)
Jan 22, 2024 1.650 1.770 1.650 1.730 6,344 +0.05(+2.98%)
Jan 19, 2024 1.850 1.850 1.680 1.680 3,208 -0.18(-9.68%)
Jan 18, 2024 1.900 1.900 1.860 1.860 5,391 -0.02(-1.06%)
Jan 17, 2024 1.930 1.930 1.870 1.880 4,268 -0.04(-2.08%)
Jan 16, 2024 1.920 1.930 1.920 1.920 1,850 +0.01(+0.52%)
Jan 15, 2024 1.950 1.950 1.910 1.910 3,110 -0.03(-1.55%)
Jan 12, 2024 2.000 2.000 1.940 1.940 5,416 -0.01(-0.51%)
Jan 11, 2024 2.000 2.000 1.950 1.950 555 -0.04(-2.01%)
Jan 10, 2024 2.080 2.100 1.930 1.990 8,818 -0.06(-2.93%)
Jan 09, 2024 2.180 2.180 2.050 2.050 4,520 -0.12(-5.53%)
Jan 08, 2024 2.220 2.220 2.020 2.170 2,500 -0.08(-3.56%)
Jan 05, 2024 2.300 2.310 2.250 2.250 2,207 -0.04(-1.75%)
Jan 04, 2024 2.290 2.290 2.290 2.290 321 -0.10(-4.18%)
Jan 02, 2024 2.390 0 +0.04(+1.70%)
Dec 29, 2023 2.350 0 +0.07(+3.07%)
Dec 28, 2023 2.310 2.310 2.250 2.280 3,872 -0.16(-6.56%)
Dec 27, 2023 2.420 2.440 2.270 2.440 6,865 +0.09(+3.83%)
Dec 22, 2023 2.350 0 +0.03(+1.29%)
Dec 21, 2023 2.280 2.340 2.180 2.320 11,268 +0.08(+3.57%)
Dec 20, 2023 2.150 2.240 2.150 2.240 5,161 +0.12(+5.66%)
Dec 19, 2023 2.170 2.170 2.120 2.120 1,900 +0.01(+0.47%)
Dec 18, 2023 2.200 2.200 2.090 2.110 12,330 -0.08(-3.65%)
Dec 15, 2023 2.180 2.240 2.100 2.190 11,400 -0.01(-0.45%)
Dec 14, 2023 2.280 2.290 2.200 2.200 1,603 +0.00(+0.00%)
Dec 13, 2023 2.100 2.200 2.060 2.200 3,802 +0.07(+3.29%)
Dec 12, 2023 2.190 2.190 2.100 2.130 6,700 -0.12(-5.33%)
Dec 11, 2023 2.380 2.380 2.250 2.250 2,472 -0.09(-3.85%)
Dec 08, 2023 2.400 2.420 2.340 2.340 13,713 -0.09(-3.70%)
Dec 07, 2023 2.500 2.510 2.430 2.430 4,337 -0.07(-2.80%)
Dec 06, 2023 2.570 2.570 2.500 2.500 2,624 -0.07(-2.72%)
Dec 05, 2023 2.190 2.580 2.190 2.570 3,509 +0.45(+21.23%)
Dec 04, 2023 2.250 2.250 2.120 2.120 5,183 -0.13(-5.78%)
Dec 01, 2023 2.000 2.270 2.000 2.250 17,960 +0.25(+12.50%)
Nov 30, 2023 1.860 2.050 1.850 2.000 5,666 +0.12(+6.38%)
Nov 29, 2023 1.850 1.880 1.840 1.880 4,927 +0.03(+1.62%)
Nov 28, 2023 1.950 1.950 1.850 1.850 444 -0.12(-6.09%)
Nov 27, 2023 1.980 2.050 1.970 1.970 3,362 +0.02(+1.03%)
Nov 24, 2023 1.910 2.000 1.830 1.950 7,391 +0.05(+2.63%)
Nov 23, 2023 1.910 1.910 1.900 1.900 503 -0.05(-2.56%)
Nov 22, 2023 1.960 1.960 1.950 1.950 9,979 +0.00(+0.00%)
Nov 21, 2023 1.950 2.080 1.930 1.950 16,471 -0.05(-2.50%)
Nov 20, 2023 2.060 2.060 1.900 2.000 17,583 -0.06(-2.91%)
Nov 17, 2023 2.080 2.080 2.060 2.060 335 -0.06(-2.83%)
Nov 16, 2023 2.100 2.120 2.100 2.120 5,428 -0.23(-9.79%)
Nov 15, 2023 2.190 2.410 2.190 2.350 2,183 +0.16(+7.31%)
Nov 14, 2023 2.250 2.250 2.050 2.190 3,805 +0.01(+0.46%)
Nov 13, 2023 2.360 2.400 2.140 2.180 3,196 -0.06(-2.68%)
Nov 10, 2023 2.290 2.300 2.150 2.240 887 -0.01(-0.44%)
Nov 09, 2023 2.250 2.250 2.140 2.250 800 +0.00(+0.00%)
Nov 08, 2023 2.400 2.400 2.250 2.250 1,118 -0.15(-6.25%)
Nov 07, 2023 2.510 2.520 2.370 2.400 2,537 -0.13(-5.14%)
Nov 06, 2023 2.410 2.550 2.400 2.530 1,011 +0.02(+0.80%)
Nov 03, 2023 2.380 2.510 2.380 2.510 450 +0.06(+2.45%)
Nov 02, 2023 2.570 2.570 2.450 2.450 1,378 -0.05(-2.00%)
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.