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 (%)
Apr 30, 2018 0.3550 0.4500 0.3550 0.4500 516,150 +0.09(+25.00%)
Apr 27, 2018 0.3800 0.3800 0.3600 0.3600 48,500 -0.02(-5.26%)
Apr 26, 2018 0.4050 0.4050 0.3100 0.3800 67,300 -0.04(-9.52%)
Apr 25, 2018 0.4300 0.4300 0.4200 0.4200 26,300 -0.01(-2.33%)
Apr 24, 2018 0.4300 0.4350 0.4300 0.4300 114,151 -0.00(-0.58%)
Apr 23, 2018 0.4500 0.4500 0.4300 0.4325 18,100 -0.03(-5.98%)
Apr 20, 2018 0.4800 0.5000 0.4500 0.4600 9,000 +0.02(+4.55%)
Apr 19, 2018 0.5000 0.5000 0.4400 0.4400 1,500 -0.06(-12.00%)
Apr 18, 2018 0.4650 0.5200 0.4650 0.5000 8,425 -0.04(-7.41%)
Apr 17, 2018 0.5400 0.5400 0.4800 0.5400 5,100 +0.00(+0.00%)
Apr 16, 2018 0.5900 0.5900 0.5400 0.5400 11,500 +0.05(+10.20%)
Apr 13, 2018 0.4650 0.5000 0.4650 0.4900 16,300 +0.05(+11.36%)
Apr 12, 2018 0.4850 0.4850 0.4150 0.4400 26,012 -0.05(-11.11%)
Apr 11, 2018 0.5700 0.5700 0.4850 0.4950 59,831 -0.06(-10.00%)
Apr 10, 2018 0.5300 0.5500 0.5200 0.5500 58,000 +0.02(+3.77%)
Apr 09, 2018 0.5300 0.5300 0.5200 0.5300 5,335 -0.01(-1.85%)
Apr 05, 2018 0.5400 0.5400 0.5400 300 +0.00(+0.00%)
Apr 04, 2018 0.5300 0.5400 0.4900 0.5400 31,057 -0.02(-3.57%)
Apr 03, 2018 0.5600 0.5600 0.5600 0.5600 1,257 -0.02(-3.45%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5800 21,500 +0.00(+0.00%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 28, 2018 0.5800 0.5800 0.5800 0.5800 2,348 -0.02(-3.33%)
Mar 27, 2018 0.6000 0.6000 0.6000 0.6000 3,330 +0.00(+0.00%)
Mar 26, 2018 0.6600 0.6600 0.6000 0.6000 26,355 -0.08(-11.76%)
Mar 23, 2018 0.6800 0.6800 0.6800 0.6800 5,675 +0.00(+0.00%)
Mar 22, 2018 0.6800 0.6800 0.6800 0.6800 1,639 +0.00(+0.00%)
Mar 21, 2018 0.6600 0.6800 0.6600 0.6800 5,500 +0.00(+0.00%)
Mar 20, 2018 0.6800 0.6900 0.6700 0.6800 46,885 -0.01(-1.45%)
Mar 19, 2018 0.6800 0.6900 0.6800 0.6900 22,500 +0.00(+0.00%)
Mar 16, 2018 0.6900 0.6900 0.6700 0.6900 12,245 -0.01(-1.43%)
Mar 15, 2018 0.6900 0.7000 0.6700 0.7000 90,020 +0.03(+4.48%)
Mar 14, 2018 0.5900 0.6700 0.5800 0.6700 32,176 +0.13(+24.07%)
Mar 13, 2018 0.5000 0.5400 0.5000 0.5400 40,530 +0.05(+10.20%)
Mar 12, 2018 0.4900 0.5000 0.4900 0.4900 131,500 +0.01(+2.08%)
Mar 09, 2018 0.4900 0.5000 0.4800 0.4800 257,082 +0.00(+0.00%)
Mar 08, 2018 0.4750 0.4800 0.4700 0.4800 48,680 -0.02(-4.00%)
Mar 07, 2018 0.4950 0.5000 0.4700 0.5000 151,978 -0.03(-5.66%)
Mar 06, 2018 0.5400 0.5400 0.5200 0.5300 97,668 -0.01(-1.85%)
Mar 05, 2018 0.5800 0.5800 0.5400 0.5400 95,200 -0.02(-3.57%)
Mar 02, 2018 0.5500 0.5800 0.5500 0.5600 71,600 +0.01(+1.82%)
Mar 01, 2018 0.6500 0.6500 0.4700 0.5500 174,420 -0.09(-14.06%)
Feb 28, 2018 0.6500 0.6500 0.6200 0.6400 518,570 -0.02(-3.03%)
Feb 27, 2018 0.6700 0.6700 0.6500 0.6600 32,300 +0.00(+0.00%)
Feb 26, 2018 0.6600 0.6700 0.6500 0.6600 54,115 -0.01(-1.49%)
Feb 23, 2018 0.6700 0.6700 0.6600 0.6700 4,024 -0.01(-1.47%)
Feb 22, 2018 0.6800 0.6800 0.6700 0.6800 19,061 -0.01(-1.45%)
Feb 21, 2018 0.6800 0.6900 0.6800 0.6900 5,900 +0.01(+1.47%)
Feb 20, 2018 0.6800 0.6800 0.6700 0.6800 12,000 +0.00(+0.00%)
Feb 16, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Feb 15, 2018 0.6800 0.7000 0.6600 0.7000 85,639 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.7000 0.6800 0.7000 33,500 +0.01(+1.45%)
Feb 13, 2018 0.7000 0.7200 0.6200 0.6900 34,599 -0.01(-1.43%)
Feb 12, 2018 0.6800 0.7000 0.6700 0.7000 17,550 +0.00(+0.00%)
Feb 09, 2018 0.6900 0.7000 0.6700 0.7000 24,000 +0.00(+0.00%)
Feb 08, 2018 0.7000 0.7000 0.6800 0.7000 15,700 +0.02(+2.94%)
Feb 07, 2018 0.6800 0.6800 0.6800 0.6800 68,693 -0.01(-1.45%)
Feb 06, 2018 0.6900 0.6900 0.6800 0.6900 36,785 +0.02(+2.99%)
Feb 05, 2018 0.7500 0.7500 0.5500 0.6700 130,792 -0.09(-11.84%)
Feb 02, 2018 0.7500 0.7600 0.7200 0.7600 32,866 +0.01(+1.33%)
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.