Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
May 08, 2023 5.550 5.670 5.550 5.670 3,469 +0.17(+3.09%)
May 05, 2023 5.600 5.750 5.500 5.500 14,648 -0.06(-1.08%)
May 04, 2023 5.890 5.940 5.520 5.560 25,784 -0.19(-3.30%)
May 03, 2023 5.850 5.850 5.600 5.750 10,293 -0.05(-0.86%)
May 02, 2023 6.250 6.250 5.650 5.800 9,755 -0.40(-6.45%)
May 01, 2023 6.200 6.250 6.200 6.200 4,935 +0.05(+0.81%)
Apr 28, 2023 5.930 6.260 5.930 6.150 1,400 +0.29(+4.95%)
Apr 27, 2023 5.760 5.860 5.750 5.860 886 +0.21(+3.72%)
Apr 26, 2023 5.760 5.850 5.650 5.650 9,706 -0.20(-3.42%)
Apr 25, 2023 5.560 5.850 5.560 5.850 3,075 +0.20(+3.54%)
Apr 24, 2023 6.000 6.000 5.640 5.650 7,634 -0.35(-5.83%)
Apr 21, 2023 6.010 6.220 5.900 6.000 8,971 +0.00(+0.00%)
Apr 20, 2023 6.000 6.000 6.000 6.000 6,400 +0.05(+0.84%)
Apr 19, 2023 6.250 6.350 5.950 5.950 6,278 -0.36(-5.71%)
Apr 18, 2023 7.000 7.240 6.290 6.310 6,684 -0.74(-10.50%)
Apr 17, 2023 7.750 7.750 7.050 7.050 2,930 -0.95(-11.88%)
Apr 14, 2023 8.000 8.150 7.690 8.000 1,582 +0.00(+0.00%)
Apr 13, 2023 8.700 8.700 8.000 8.000 3,268 -0.75(-8.57%)
Apr 12, 2023 8.500 9.100 8.480 8.750 2,534 +0.55(+6.71%)
Apr 11, 2023 10.18 10.40 7.910 8.200 9,176 +5.80(+241.67%)
Apr 10, 2023 2.130 2.670 2.090 2.400 21,984 +0.45(+23.08%)
Apr 06, 2023 1.950 0 +0.18(+10.17%)
Apr 05, 2023 1.720 1.770 1.720 1.770 7,300 +0.00(+0.00%)
Apr 04, 2023 1.760 1.770 1.760 1.770 13,900 -0.05(-2.75%)
Apr 03, 2023 1.820 1.820 1.820 1.820 1,230 +0.00(+0.00%)
Mar 31, 2023 1.840 1.840 1.820 1.820 14,700 +0.03(+1.68%)
Mar 30, 2023 1.780 1.790 1.780 1.790 700 -0.07(-3.76%)
Mar 29, 2023 1.820 1.930 1.820 1.860 6,163 -0.14(-7.00%)
Mar 28, 2023 1.990 2.000 1.990 2.000 1,900 +0.00(+0.00%)
Mar 27, 2023 1.990 2.070 1.990 2.000 6,671 +0.16(+8.70%)
Mar 24, 2023 1.860 1.860 1.830 1.840 1,056 -0.01(-0.54%)
Mar 23, 2023 1.890 1.960 1.850 1.850 8,199 +0.03(+1.65%)
Mar 22, 2023 1.890 1.910 1.820 1.820 7,590 -0.18(-9.00%)
Mar 21, 2023 2.000 2.050 1.990 2.000 42,649 +0.00(+0.00%)
Mar 20, 2023 1.850 2.000 1.850 2.000 3,010 +0.15(+8.11%)
Mar 17, 2023 2.000 2.000 1.790 1.850 2,525 +0.01(+0.54%)
Mar 16, 2023 1.860 1.860 1.840 1.840 500 -0.02(-1.08%)
Mar 15, 2023 1.950 1.950 1.780 1.860 3,007 -0.04(-2.11%)
Mar 14, 2023 1.980 2.000 1.900 1.900 7,530 -0.07(-3.55%)
Mar 13, 2023 2.050 2.050 1.800 1.970 12,305 -0.13(-6.19%)
Mar 10, 2023 2.420 2.420 2.050 2.100 9,375 -0.33(-13.58%)
Mar 09, 2023 2.610 2.610 2.420 2.430 3,727 -0.40(-14.13%)
Mar 08, 2023 2.760 2.840 2.710 2.830 1,615 -0.08(-2.75%)
Mar 07, 2023 2.920 3.030 2.810 2.910 23,196 -0.02(-0.68%)
Mar 06, 2023 2.960 3.250 2.880 2.930 22,720 +0.23(+8.52%)
Mar 03, 2023 2.370 2.720 2.320 2.700 20,088 +0.36(+15.38%)
Mar 02, 2023 2.450 2.450 2.340 2.340 5,011 -0.10(-4.10%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.