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 (%)
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%)
Mar 01, 2022 3.230 3.300 3.230 3.300 21,310 -0.02(-0.60%)
Feb 28, 2022 3.320 3.320 3.170 3.320 1,130 +0.07(+2.15%)
Feb 25, 2022 3.250 3.250 3.250 3.250 255 +0.05(+1.56%)
Feb 24, 2022 3.250 3.260 3.100 3.200 2,837 -0.20(-5.88%)
Feb 23, 2022 3.500 3.500 3.400 3.400 2,440 -0.10(-2.86%)
Feb 22, 2022 3.600 3.600 3.500 3.500 5,455 -0.17(-4.63%)
Feb 18, 2022 3.670 0 -0.03(-0.81%)
Feb 17, 2022 3.990 3.990 3.600 3.700 7,529 -0.20(-5.13%)
Feb 16, 2022 3.910 3.910 3.850 3.900 11,253 -0.24(-5.80%)
Feb 15, 2022 3.730 4.140 3.730 4.140 5,220 +0.24(+6.15%)
Feb 14, 2022 3.990 3.990 3.670 3.900 6,166 +0.04(+1.04%)
Feb 11, 2022 3.850 3.880 3.850 3.860 920 -0.14(-3.50%)
Feb 10, 2022 3.960 4.060 3.880 4.000 24,760 +0.00(+0.00%)
Feb 09, 2022 4.000 4.250 4.000 4.000 17,323 +0.05(+1.27%)
Feb 08, 2022 3.940 3.950 3.900 3.950 6,419 +0.15(+3.95%)
Feb 07, 2022 3.800 3.810 3.800 3.800 9,485 +0.00(+0.00%)
Feb 04, 2022 3.750 3.800 3.750 3.800 9,101 +0.16(+4.40%)
Feb 03, 2022 3.580 3.560 3.640 24,451 -0.33(-8.31%)
Feb 02, 2022 4.080 4.130 3.770 3.970 31,097 +0.00(+0.00%)
Feb 01, 2022 3.750 3.970 3.750 3.970 26,865 +0.17(+4.47%)
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%)
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.