Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 (%)
Aug 31, 2020 11.75 11.75 11.34 11.65 3,133 -0.19(-1.60%)
Aug 28, 2020 11.30 11.84 11.20 11.84 14,865 +0.25(+2.16%)
Aug 27, 2020 11.50 11.70 10.80 11.59 23,064 -0.16(-1.36%)
Aug 26, 2020 11.60 11.75 11.20 11.75 30,592 -0.10(-0.84%)
Aug 25, 2020 11.55 12.00 11.25 11.85 33,829 +0.15(+1.28%)
Aug 24, 2020 11.75 11.82 11.40 11.70 8,978 -0.17(-1.43%)
Aug 21, 2020 12.10 12.10 11.40 11.87 38,564 -0.37(-3.02%)
Aug 20, 2020 12.50 12.50 11.96 12.24 24,516 -0.01(-0.08%)
Aug 19, 2020 12.00 12.50 11.50 12.25 71,559 +0.25(+2.08%)
Aug 18, 2020 13.75 13.75 11.75 12.00 82,950 -2.00(-14.29%)
Aug 17, 2020 14.50 14.69 13.21 14.00 80,114 -0.75(-5.08%)
Aug 14, 2020 10.39 14.75 10.00 14.75 134,279 +4.48(+43.62%)
Aug 13, 2020 8.400 10.27 8.300 10.27 32,594 +9.71(+1733.93%)
Aug 12, 2020 0.5800 0.5800 0.5500 0.5600 217,875 +0.00(+0.00%)
Aug 11, 2020 0.5900 0.6200 0.5600 0.5600 371,394 -0.06(-9.68%)
Aug 10, 2020 0.5500 0.6300 0.5500 0.6200 482,431 +0.09(+16.98%)
Aug 07, 2020 0.5200 0.5400 0.4950 0.5300 640,445 -0.02(-3.64%)
Aug 06, 2020 0.6200 0.6200 0.5400 0.5500 281,054 -0.07(-11.29%)
Aug 05, 2020 0.6400 0.6600 0.5800 0.6200 339,345 -0.03(-4.62%)
Aug 04, 2020 0.6300 0.6500 0.5900 0.6500 358,969 +0.01(+1.56%)
Jul 31, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 30, 2020 0.6500 0.6600 0.6300 0.6400 168,198 -0.02(-3.03%)
Jul 29, 2020 0.6000 0.6800 0.6000 0.6600 602,775 +0.03(+4.76%)
Jul 28, 2020 0.6200 0.7000 0.5900 0.6300 770,197 -0.02(-3.08%)
Jul 27, 2020 0.7000 0.7600 0.6300 0.6500 1,497,348 -0.07(-9.72%)
Jun 22, 2020 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jun 19, 2020 0.7200 0.7300 0.7100 0.7100 55,296 -0.03(-4.05%)
Jun 18, 2020 0.7100 0.7500 0.7000 0.7400 397,448 +0.04(+5.71%)
Jun 17, 2020 0.6900 0.7200 0.6900 0.7000 295,347 +0.01(+1.45%)
Jun 16, 2020 0.7300 0.7300 0.6800 0.6900 259,828 -0.01(-1.43%)
Jun 15, 2020 0.7400 0.7400 0.7000 0.7000 326,498 -0.05(-6.67%)
Jun 12, 2020 0.7300 0.7600 0.7000 0.7500 249,047 +0.03(+4.17%)
Jun 11, 2020 0.7600 0.7800 0.6800 0.7200 667,563 -0.07(-8.86%)
Jun 10, 2020 0.8200 0.8200 0.7700 0.7900 304,021 -0.01(-1.25%)
Jun 09, 2020 0.8000 0.8000 0.7600 0.8000 516,437 -0.03(-3.61%)
Jun 08, 2020 0.8500 0.8800 0.7800 0.8300 499,362 -0.01(-1.19%)
Jun 05, 2020 0.8600 0.8900 0.8000 0.8400 718,896 +0.00(+0.00%)
Jun 04, 2020 0.8700 0.9500 0.8400 0.8400 1,510,747 -0.02(-2.33%)
Jun 03, 2020 0.7300 0.8800 0.7200 0.8600 1,502,132 +0.14(+19.44%)
Jun 02, 2020 0.7500 0.7500 0.7000 0.7200 391,547 -0.03(-4.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.