Engine Media Holdings Inc (TSV: GAME )

11.83 CAD -0.12 (-1.00%)
Streaming Delayed Price Updated: 3:22 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2021 11.95 11.99 11.83 11.83 2,401 -0.12(-1.00%)
Apr 15, 2021 12.25 12.39 11.91 11.95 8,463 -0.55(-4.40%)
Apr 14, 2021 12.24 12.50 12.12 12.50 5,108 +0.08(+0.64%)
Apr 13, 2021 12.45 12.45 12.37 12.42 4,197 +0.00(+0.00%)
Apr 12, 2021 12.35 12.67 12.25 12.42 5,900 +0.07(+0.57%)
Apr 09, 2021 12.70 12.70 12.25 12.35 11,415 -0.25(-1.98%)
Apr 08, 2021 13.30 13.30 12.45 12.60 18,387 -0.70(-5.26%)
Apr 07, 2021 13.55 13.55 12.77 13.30 13,467 -0.16(-1.19%)
Apr 06, 2021 13.65 13.75 13.23 13.46 20,490 -0.04(-0.30%)
Apr 05, 2021 14.24 14.25 13.25 13.50 32,163 -0.64(-4.53%)
Apr 01, 2021 14.14 14.14 14.14 0 +0.64(+4.74%)
Mar 31, 2021 13.55 13.87 13.50 13.50 27,241 +0.11(+0.82%)
Mar 30, 2021 13.39 13.47 13.00 13.39 3,443 -0.23(-1.69%)
Mar 29, 2021 13.37 13.80 13.37 13.62 20,475 +0.45(+3.42%)
Mar 26, 2021 12.31 13.49 12.31 13.17 30,896 +0.89(+7.25%)
Mar 25, 2021 12.01 12.28 11.80 12.28 21,968 +0.53(+4.51%)
Mar 24, 2021 12.50 12.50 11.00 11.75 27,232 -0.77(-6.15%)
Mar 23, 2021 13.00 13.00 12.52 12.52 7,512 -0.41(-3.17%)
Mar 22, 2021 13.22 13.22 12.70 12.93 3,858 -0.02(-0.15%)
Mar 19, 2021 12.30 13.00 12.25 12.95 27,126 +0.62(+5.03%)
Mar 18, 2021 12.25 12.40 12.20 12.33 16,248 +0.03(+0.24%)
Mar 17, 2021 12.30 12.42 12.30 12.30 41,691 -0.05(-0.40%)
Mar 16, 2021 12.45 12.50 12.15 12.35 37,260 +0.15(+1.23%)
Mar 15, 2021 12.00 12.55 12.00 12.20 12,960 +0.05(+0.41%)
Mar 12, 2021 12.49 12.56 12.15 12.15 10,404 -0.20(-1.62%)
Mar 11, 2021 12.03 12.65 12.01 12.35 22,143 +0.34(+2.83%)
Mar 10, 2021 12.20 12.30 12.01 12.01 17,960 -0.05(-0.41%)
Mar 09, 2021 11.90 12.14 11.89 12.06 21,070 +0.46(+3.97%)
Mar 08, 2021 12.33 12.40 11.35 11.60 14,022 -0.70(-5.69%)
Mar 05, 2021 12.50 12.51 11.47 12.30 100,844 -0.25(-1.99%)
Mar 04, 2021 13.49 13.49 12.33 12.55 93,415 -0.94(-6.97%)
Mar 03, 2021 13.99 14.00 12.65 13.49 45,428 -0.51(-3.64%)
Mar 02, 2021 14.01 14.10 13.45 14.00 57,616 +0.00(+0.00%)
Mar 01, 2021 13.55 14.24 13.55 14.00 23,796 -0.15(-1.06%)
Feb 26, 2021 14.24 14.84 13.50 14.15 112,171 +0.15(+1.07%)
Feb 25, 2021 12.55 14.55 12.55 14.00 170,604 +1.45(+11.55%)
Feb 24, 2021 12.00 12.75 12.00 12.55 33,319 +0.55(+4.58%)
Feb 23, 2021 12.19 12.87 11.50 12.00 52,589 -0.49(-3.92%)
Feb 22, 2021 14.00 14.00 12.25 12.49 78,523 -0.56(-4.29%)
Feb 19, 2021 10.40 14.70 10.32 13.05 173,829 +2.65(+25.48%)
Feb 18, 2021 10.39 10.50 10.25 10.40 23,993 -0.15(-1.42%)
Feb 17, 2021 10.55 10.75 10.26 10.55 89,523 +0.06(+0.57%)
Feb 16, 2021 10.36 10.61 9.990 10.49 61,579 -0.01(-0.10%)
Feb 12, 2021 10.50 10.50 10.50 0 +0.35(+3.45%)
Feb 11, 2021 10.24 10.75 10.10 10.15 18,820 +0.10(+1.00%)
Feb 10, 2021 9.650 10.30 9.550 10.05 25,769 +0.35(+3.61%)
Feb 09, 2021 10.25 10.25 9.700 9.700 10,284 -0.15(-1.52%)
Feb 08, 2021 10.60 10.70 9.850 9.850 453,865 -0.69(-6.55%)
Feb 05, 2021 10.37 10.54 10.30 10.54 43,716 +0.16(+1.54%)
Feb 04, 2021 9.710 10.47 9.710 10.38 16,586 +0.60(+6.13%)
Feb 03, 2021 9.690 9.930 9.690 9.780 6,157 +0.28(+2.95%)
Feb 02, 2021 9.200 9.500 9.200 9.500 2,091 +0.50(+5.56%)
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.