Financial News
Engine Media Holdings Inc (TSV: GAME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2019 | 0.0500 | 0.0550 | 0.0500 | 0.0550 | 77,100 | +0.00(+0.00%) |
| May 30, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 139,000 | +0.00(+0.00%) |
| May 29, 2019 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 81,000 | -0.00(-8.33%) |
| May 28, 2019 | 0.0550 | 0.0600 | 0.0550 | 0.0600 | 50,000 | +0.00(+9.09%) |
| May 27, 2019 | 0.0650 | 0.0650 | 0.0550 | 0.0550 | 127,000 | -0.01(-15.38%) |
| May 24, 2019 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 31,000 | -0.01(-7.14%) |
| May 23, 2019 | 0.0730 | 0.0750 | 0.0700 | 0.0700 | 108,000 | -0.00(-6.67%) |
| May 22, 2019 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 47,466 | +0.00(+0.00%) |
| May 21, 2019 | 0.0700 | 0.0750 | 0.0700 | 0.0750 | 20,251 | +0.00(+0.00%) |
| May 17, 2019 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+7.14%) | |
| May 16, 2019 | 0.0750 | 0.0750 | 0.0600 | 0.0700 | 317,500 | -0.00(-6.67%) |
| May 15, 2019 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 57,500 | -0.01(-6.25%) |
| May 14, 2019 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 56,300 | -0.01(-5.88%) |
| May 13, 2019 | 0.0900 | 0.0900 | 0.0850 | 0.0850 | 14,500 | -0.00(-5.56%) |
| May 10, 2019 | 0.0850 | 0.0900 | 0.0850 | 0.0900 | 22,650 | +0.00(+5.88%) |
| May 09, 2019 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 9,337 | -0.00(-5.56%) |
| May 08, 2019 | 0.0900 | 0.1050 | 0.0900 | 0.0900 | 21,600 | +0.00(+0.00%) |
| May 07, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,000 | +0.00(+0.00%) |
| May 06, 2019 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 1,020 | -0.01(-10.00%) |
| May 03, 2019 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | 118,268 | +0.01(+11.11%) |
| May 02, 2019 | 0.1000 | 0.1000 | 0.0700 | 0.0900 | 17,500 | -0.01(-10.00%) |
| May 01, 2019 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 21,502 | -0.00(-4.76%) |
| Apr 30, 2019 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 164,800 | +0.00(+5.00%) |
| Apr 29, 2019 | 0.1050 | 0.1100 | 0.0900 | 0.1000 | 237,097 | -0.02(-20.00%) |
| Apr 26, 2019 | 0.1100 | 0.1250 | 0.0950 | 0.1250 | 158,641 | +0.03(+31.58%) |
| Apr 25, 2019 | 0.0800 | 0.1100 | 0.0800 | 0.0950 | 127,700 | +0.02(+35.71%) |
| Apr 24, 2019 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,050 | -0.01(-12.50%) |
| Apr 23, 2019 | 0.0800 | 0.0800 | 0.0800 | 800 | +0.00(+0.00%) | |
| Apr 22, 2019 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 101,715 | +0.01(+14.29%) |
| Apr 18, 2019 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.00(+0.00%) | |
| Apr 17, 2019 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 59,000 | +0.00(+0.00%) |
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.
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.
