Sign In \| Register \| About Mill Valley \| Contact Us
Mill Valley, CA September 01, 2020 1:29pm 7-Day Forecast \| Traffic

- Asian
- Bagels
- Bakery
- Brazilian
- Brew Pubs
- Burgers
- Chinese
- Coffee Houses
- Deli
- Fast Food
- Ice Cream / Frozen Yogurt
- Italian
- Mexican
- Pizza
- Sandwiches
- Seafood
- Sports Bars
- Sushi
- Tapas
- Wine
- Classifieds
- Jobs
- Cars
- Forums
- Coupons
- Archives
- Contests

Recent Quotes

My Watchlist

Indicators

Engine Media Holdings Inc (TSV: GAME )

1.800 UNCHANGED

Last Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	0.7900	0.7900	0.7800	0.7900	2,500	+0.02(+2.60%)
Sep 29, 2022	0.7800	0.7800	0.7700	0.7700	2,500	-0.01(-1.28%)
Sep 28, 2022	0.7600	0.7900	0.7600	0.7800	1,633	+0.05(+6.85%)
Sep 26, 2022				0.7300	482	-0.01(-1.35%)
Sep 23, 2022	0.8000	0.8000	0.7400	0.7400	5,384	-0.04(-5.13%)
Sep 22, 2022	0.7700	0.7800	0.7500	0.7800	5,600	+0.03(+4.00%)
Sep 16, 2022				0.7500	300	-0.05(-6.25%)
Sep 14, 2022				0.8000	200	+0.01(+1.27%)
Sep 13, 2022	0.8300	0.8300	0.7900	0.7900	1,000	+0.00(+0.00%)
Sep 12, 2022	0.8000	0.8500	0.7900	0.7900	5,000	-0.01(-1.25%)
Sep 09, 2022	0.8200	0.8300	0.8000	0.8000	19,500	+0.00(+0.00%)
Sep 08, 2022	0.8500	0.8500	0.8000	0.8000	2,398	-0.02(-2.44%)
Sep 07, 2022	0.8300	0.8300	0.8000	0.8200	5,000	+0.01(+1.23%)
Sep 06, 2022	0.9300	0.9300	0.8000	0.8100	11,528	-0.12(-12.90%)
Sep 02, 2022				0.9300	0	-0.01(-1.06%)
Aug 31, 2022				0.9400	0	-0.05(-5.05%)
Aug 29, 2022				0.9900	404	+0.00(+0.00%)
Aug 26, 2022	1.030	1.030	0.9900	0.9900	6,200	-0.04(-3.88%)
Aug 25, 2022	1.060	1.060	1.030	1.030	1,010	+0.08(+8.42%)
Aug 24, 2022	1.000	1.000	0.9500	0.9500	7,050	+0.00(+0.00%)
Aug 23, 2022	0.9500	0.9500	0.9500	0.9500	550	+0.01(+1.06%)
Aug 22, 2022	0.9400	0.9400	0.9400	0.9400	5,868	-0.01(-1.05%)
Aug 19, 2022	0.9500	0.9500	0.9500	0.9500	583	+0.01(+1.06%)
Aug 18, 2022	1.010	1.010	0.9400	0.9400	8,150	-0.06(-6.00%)
Aug 17, 2022	1.050	1.050	0.9900	1.000	10,552	-0.10(-9.09%)
Aug 16, 2022	1.140	1.140	1.100	1.100	703	-0.06(-5.17%)
Aug 15, 2022	1.250	1.250	1.160	1.160	400	-0.03(-2.52%)
Aug 12, 2022	1.140	1.190	1.140	1.190	303	+0.04(+3.48%)
Aug 11, 2022	1.150	1.170	1.150	1.150	4,925	+0.05(+4.55%)
Aug 10, 2022	1.110	1.160	1.100	1.100	2,879	+0.00(+0.00%)
Aug 09, 2022	1.200	1.200	1.100	1.100	2,200	-0.05(-4.35%)
Aug 08, 2022	1.180	1.180	1.150	1.150	900	-0.05(-4.17%)
Aug 05, 2022	1.230	1.250	1.200	1.200	21,387	-0.10(-7.69%)
Aug 03, 2022				1.300	3	-0.01(-0.76%)
Aug 02, 2022	1.160	1.310	1.160	1.310	1,637	+0.03(+2.34%)
Jul 29, 2022				1.280	0	+0.00(+0.00%)
Jul 28, 2022	1.390	1.390	1.260	1.280	1,500	-0.07(-5.19%)
Jul 26, 2022				1.350	5	-0.13(-8.78%)
Jul 25, 2022	1.490	1.550	1.380	1.480	5,769	+0.07(+4.96%)
Jul 22, 2022	1.470	1.700	1.410	1.410	16,810	+0.01(+0.71%)
Jul 21, 2022	1.400	1.400	1.400	1.400	1,300	+0.02(+1.45%)
Jul 20, 2022	1.430	1.430	1.320	1.380	3,950	+0.08(+6.15%)
Jul 18, 2022				1.300	0	-0.05(-3.70%)
Jul 14, 2022				1.350	0	+0.00(+0.00%)
Jul 12, 2022				1.350	0	-0.07(-5.26%)
Jul 08, 2022				1.425	0	+0.05(+4.01%)
Jul 07, 2022	1.440	1.440	1.370	1.370	1,350	-0.03(-2.14%)
Jul 06, 2022	1.180	1.520	1.180	1.400	13,685	+0.22(+18.64%)

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.

Search Hotels in Mill Valley

Find A Business

or Browse Listings

Engine Media Holdings Inc (TSV: GAME )

Historical Prices