Financial News
Engine Media Holdings Inc (TSV: GAME )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 30, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | +0.01(+14.29%) | |
| Dec 29, 2016 | 0.1100 | 0.1100 | 0.1000 | 0.1050 | 110,566 | -0.02(-16.00%) |
| Dec 20, 2016 | 0.1250 | 0.1250 | 0.1250 | 0 | +0.00(+0.00%) | |
| Dec 19, 2016 | 0.1250 | 0.1250 | 0.1250 | 0.1250 | 14,000 | +0.02(+25.00%) |
| Dec 16, 2016 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 11,500 | -0.02(-16.67%) |
| Dec 15, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 2,500 | +0.00(+0.00%) |
| Dec 14, 2016 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 108,000 | +0.00(+0.00%) |
| Dec 13, 2016 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 19,000 | -0.02(-11.11%) |
| Dec 12, 2016 | 0.1300 | 0.1400 | 0.1250 | 0.1350 | 92,400 | +0.00(+0.00%) |
| Dec 08, 2016 | 0.1350 | 0.1350 | 0.1350 | 0 | -0.01(-3.57%) | |
| Dec 07, 2016 | 0.1350 | 0.1400 | 0.1350 | 0.1400 | 35,000 | -0.00(-3.45%) |
| Dec 06, 2016 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 130,000 | -0.01(-6.45%) |
| Dec 05, 2016 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,850 | +0.00(+0.00%) |
| Dec 02, 2016 | 0.1350 | 0.1600 | 0.1350 | 0.1550 | 573,500 | +0.02(+14.81%) |
| Dec 01, 2016 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 95,000 | -0.02(-12.90%) |
| Nov 30, 2016 | 0.1450 | 0.1550 | 0.1300 | 0.1550 | 90,500 | +0.01(+10.71%) |
| Nov 29, 2016 | 0.1550 | 0.1550 | 0.1400 | 0.1400 | 14,500 | -0.01(-9.68%) |
| Nov 28, 2016 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 500 | +0.00(+0.00%) |
| Nov 25, 2016 | 0.1500 | 0.1550 | 0.1400 | 0.1550 | 140,500 | +0.01(+3.33%) |
| Nov 24, 2016 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 449,500 | +0.01(+3.45%) |
| Nov 23, 2016 | 0.1900 | 0.1900 | 0.1450 | 0.1450 | 356,115 | -0.05(-25.64%) |
| Nov 22, 2016 | 0.2500 | 0.2500 | 0.1950 | 0.1950 | 445,525 | -0.04(-17.02%) |
| Nov 21, 2016 | 0.1500 | 0.2400 | 0.1500 | 0.2350 | 756,610 | +0.10(+80.77%) |
| Nov 18, 2016 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 500 | +0.02(+18.18%) |
| Nov 16, 2016 | 0.1100 | 0.1100 | 0.1100 | 0 | -0.01(-8.33%) | |
| Nov 14, 2016 | 0.1200 | 0.1200 | 0.1200 | 0 | -0.05(-27.27%) | |
| Nov 10, 2016 | 0.1650 | 0.1650 | 0.1650 | 0 | -0.01(-8.33%) | |
| Nov 09, 2016 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 18,650 | +0.00(+0.00%) |
| Nov 08, 2016 | 0.2050 | 0.2050 | 0.1700 | 0.1800 | 519,050 | -0.05(-21.74%) |
| Nov 07, 2016 | 0.3050 | 0.3500 | 0.2300 | 0.2300 | 302,500 | -0.07(-23.33%) |
| Nov 04, 2016 | 0.2500 | 0.3600 | 0.2500 | 0.3000 | 63,077 | +0.08(+36.36%) |
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.
