Engine Media Holdings Inc Recent Share Price (USX:GAME1)

USX:GAME1 - Engine Media Holdings Inc Engine Media Holdings Inc
Sector: Communication Services, Industry: Movies & Entertainment

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Oct 2019	USD	0.3868	0.3868	0.3696	0.3696	110.88	+0.012 (+3.33%)	40,075
11 Oct 2019	USD	0.34	0.372	0.335	0.3577	107.31	+0.016 (+4.68%)	54,070
10 Oct 2019	USD	0.38	0.38	0.33	0.3417	102.51	-0.022 (-6.00%)	22,700
9 Oct 2019	USD	0.365	0.393	0.334	0.3635	109.05	-0.023 (-5.90%)	42,633
8 Oct 2019	USD	0.3735	0.404	0.3656	0.3863	115.89	-0.015 (-3.64%)	35,262
7 Oct 2019	USD	0.469	0.469	0.3857	0.4009	120.27	-0.036 (-8.16%)	41,056
4 Oct 2019	USD	0.416	0.4388	0.416	0.4365	130.95	+0.036 (+9.13%)	11,550
3 Oct 2019	USD	0.4448	0.4602	0.4	0.4	120	-0.055 (-12.13%)	62,662
2 Oct 2019	USD	0.4684	0.488	0.4549	0.4552	136.56	-0.01 (-2.19%)	45,879
1 Oct 2019	USD	0.463	0.4784	0.43	0.4654	139.62	+0.015 (+3.42%)	93,339
30 Sep 2019	USD	0.388	0.4793	0.388	0.45	135	+0.052 (+13.07%)	140,093
27 Sep 2019	USD	0.452	0.452	0.3883	0.398	119.4	-0.032 (-7.44%)	54,284
26 Sep 2019	USD	0.4722	0.481	0.43	0.43	129	-0.03 (-6.52%)	114,567
25 Sep 2019	USD	0.45	0.4946	0.3958	0.46	138	+0.04 (+9.52%)	366,166
24 Sep 2019	USD	0.5309	0.5983	0.4192	0.42	126	-0.1 (-19.23%)	38,218
23 Sep 2019	USD	0.6201	0.6201	0.5165	0.52	156	+0.01 (+1.88%)	133,637
20 Sep 2019	USD	0.5327	0.5327	0.5104	0.5104	153.12	+0.018 (+3.66%)	600
19 Sep 2019	USD	0.5712	0.5712	0.4924	0.4924	147.72	-0.143 (-22.54%)	12,100
18 Sep 2019	USD	0.6357	0.6357	0.6357	0.6357	190.71	0.0 (0.0%)	0
17 Sep 2019	USD	0.6357	0.6357	0.6357	0.6357	190.71	0.0 (0.0%)	0
16 Sep 2019	USD	0.6357	0.6357	0.6357	0.6357	190.71	-0.078 (-10.89%)	1,295
13 Sep 2019	USD	0.7134	0.7134	0.7134	0.7134	214.02	0.0 (0.0%)	0
12 Sep 2019	USD	0.7	0.7134	0.7	0.7134	214.02	+0.036 (+5.39%)	2,142
11 Sep 2019	USD	0.6688	0.6769	0.6688	0.6769	203.07	-0.04 (-5.62%)	2,240
10 Sep 2019	USD	0.7172	0.7172	0.7172	0.7172	215.16	0.0 (0.0%)	0
9 Sep 2019	USD	0.7172	0.7172	0.7172	0.7172	215.16	-0.073 (-9.25%)	412
6 Sep 2019	USD	0.7903	0.7903	0.7903	0.7903	237.09	0.0 (0.0%)	0
5 Sep 2019	USD	0.7647	0.7903	0.761	0.7903	237.09	+0.026 (+3.37%)	3,295
4 Sep 2019	USD	0.7645	0.7645	0.7645	0.7645	229.35	-0 (-0.01%)	2,000
3 Sep 2019	USD	0.7646	0.7646	0.7646	0.7646	229.38	0.0 (0.0%)	0

Unicorn Response |