Financial News

Engine Media Holdings Inc (TSV: GAME )

1.790 +0.090 (+5.29%)
Streaming Delayed Price Updated: 9:37 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.880 1.880 1.700 1.700 28,933 -0.08(-4.49%)
Mar 26, 2024 1.700 1.820 1.700 1.780 4,984 -0.03(-1.66%)
Mar 25, 2024 1.880 1.880 1.810 1.810 3,068 -0.04(-2.16%)
Mar 22, 2024 1.950 1.950 1.850 1.850 5,350 -0.13(-6.57%)
Mar 21, 2024 1.800 2.020 1.800 1.980 1,246 +0.16(+8.79%)
Mar 20, 2024 1.920 1.920 1.800 1.820 2,468 -0.03(-1.62%)
Mar 19, 2024 1.900 1.900 1.750 1.850 4,741 -0.03(-1.60%)
Mar 18, 2024 1.920 1.920 1.870 1.880 3,840 -0.06(-3.09%)
Mar 15, 2024 1.830 1.940 1.790 1.940 10,516 +0.12(+6.59%)
Mar 14, 2024 1.880 1.930 1.820 1.820 5,998 +0.00(+0.00%)
Mar 13, 2024 2.000 2.150 1.760 1.820 52,648 -0.18(-9.00%)
Mar 12, 2024 2.350 2.350 2.000 2.000 22,551 -0.36(-15.25%)
Mar 11, 2024 2.420 2.640 2.350 2.360 9,622 -0.01(-0.42%)
Mar 08, 2024 2.100 2.370 2.100 2.370 14,198 +0.37(+18.50%)
Mar 07, 2024 2.000 2.110 2.000 2.000 20,227 -0.09(-4.31%)
Mar 06, 2024 2.000 2.140 2.000 2.090 3,100 +0.04(+1.95%)
Mar 05, 2024 2.000 2.050 2.000 2.050 7,174 +0.05(+2.50%)
Mar 04, 2024 2.020 2.120 1.990 2.000 4,454 -0.10(-4.76%)
Mar 01, 2024 2.010 2.200 1.940 2.100 34,480 +0.03(+1.45%)
Feb 29, 2024 2.090 2.100 2.050 2.070 3,495 -0.03(-1.43%)
Feb 28, 2024 2.110 2.110 2.030 2.100 1,125 +0.02(+0.96%)
Feb 27, 2024 2.100 2.100 2.080 2.080 7,284 -0.07(-3.26%)
Feb 26, 2024 2.010 2.150 1.910 2.150 17,700 +0.15(+7.50%)
Feb 23, 2024 2.060 2.100 2.000 2.000 6,000 -0.11(-5.21%)
Feb 22, 2024 2.030 2.140 1.930 2.110 8,168 +0.07(+3.43%)
Feb 21, 2024 2.050 2.050 2.040 2.040 200 -0.06(-2.86%)
Feb 20, 2024 2.060 2.100 2.030 2.100 39,312 +0.00(+0.00%)
Feb 16, 2024 2.100 0 +0.01(+0.48%)
Feb 15, 2024 2.130 2.150 2.040 2.090 5,453 -0.05(-2.34%)
Feb 14, 2024 2.050 2.140 2.050 2.140 1,926 +0.09(+4.39%)
Feb 13, 2024 2.050 2.050 2.050 2.050 124 -0.04(-1.91%)
Feb 12, 2024 2.020 2.090 2.020 2.090 775 +0.07(+3.47%)
Feb 09, 2024 2.020 2.040 2.010 2.020 2,305 -0.02(-0.98%)
Feb 08, 2024 1.990 2.040 1.900 2.040 1,926 +0.07(+3.55%)
Feb 07, 2024 2.040 2.040 1.970 1.970 853 -0.13(-6.19%)
Feb 06, 2024 2.100 2.100 2.100 2.100 100 +0.10(+5.00%)
Feb 05, 2024 2.000 2.130 2.000 2.000 739 -0.02(-0.99%)
Feb 02, 2024 2.000 2.020 2.000 2.020 200 +0.02(+1.00%)
Feb 01, 2024 2.050 2.050 2.000 2.000 1,607 -0.04(-1.96%)
Jan 31, 2024 2.120 2.150 2.040 2.040 565 -0.08(-3.77%)
Jan 30, 2024 2.150 2.150 2.070 2.120 870 +0.05(+2.42%)
Jan 29, 2024 2.300 2.300 2.030 2.070 16,820 -0.38(-15.51%)
Jan 26, 2024 2.590 2.590 2.450 2.450 533 -0.14(-5.41%)
Jan 25, 2024 2.490 2.860 2.490 2.590 6,972 +0.31(+13.60%)
Jan 24, 2024 2.270 2.280 2.250 2.280 880 +0.03(+1.33%)
Jan 23, 2024 1.880 2.410 1.880 2.250 19,108 +0.52(+30.06%)
Jan 22, 2024 1.650 1.770 1.650 1.730 6,344 +0.05(+2.98%)
Jan 19, 2024 1.850 1.850 1.680 1.680 3,208 -0.18(-9.68%)
Jan 18, 2024 1.900 1.900 1.860 1.860 5,391 -0.02(-1.06%)
Jan 17, 2024 1.930 1.930 1.870 1.880 4,268 -0.04(-2.08%)
Jan 16, 2024 1.920 1.930 1.920 1.920 1,850 +0.01(+0.52%)
Jan 15, 2024 1.950 1.950 1.910 1.910 3,110 -0.03(-1.55%)
Jan 12, 2024 2.000 2.000 1.940 1.940 5,416 -0.01(-0.51%)
Jan 11, 2024 2.000 2.000 1.950 1.950 555 -0.04(-2.01%)
Jan 10, 2024 2.080 2.100 1.930 1.990 8,818 -0.06(-2.93%)
Jan 09, 2024 2.180 2.180 2.050 2.050 4,520 -0.12(-5.53%)
Jan 08, 2024 2.220 2.220 2.020 2.170 2,500 -0.08(-3.56%)
Jan 05, 2024 2.300 2.310 2.250 2.250 2,207 -0.04(-1.75%)
Jan 04, 2024 2.290 2.290 2.290 2.290 321 -0.10(-4.18%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback