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 (Live Price) Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Nov 2018	USD	0.071	0.071	0.071	0.071	319.5	0.0 (0.0%)	0
7 Nov 2018	USD	0.071	0.071	0.071	0.071	319.5	-0.002 (-2.61%)	24,000
6 Nov 2018	USD	0.0729	0.0729	0.0729	0.0729	328.05	-0.002 (-2.80%)	50,000
5 Nov 2018	USD	0.075	0.075	0.075	0.075	337.5	+0.003 (+4.17%)	13,000
2 Nov 2018	USD	0.072	0.072	0.072	0.072	324	0.0 (0.0%)	0
1 Nov 2018	USD	0.072	0.072	0.072	0.072	324	-0.003 (-3.87%)	12,000
31 Oct 2018	USD	0.0749	0.0749	0.0749	0.0749	337.05	0.0 (0.0%)	0
30 Oct 2018	USD	0.0749	0.0749	0.0749	0.0749	337.05	0.0 (0.0%)	0
29 Oct 2018	USD	0.0826	0.0826	0.0749	0.0749	337.05	-0.008 (-9.32%)	1,598
26 Oct 2018	USD	0.0826	0.0826	0.0826	0.0826	371.7	+0.004 (+5.49%)	300
25 Oct 2018	USD	0.0783	0.0783	0.0783	0.0783	352.35	0.0 (0.0%)	0
24 Oct 2018	USD	0.085	0.085	0.0783	0.0783	352.35	-0.002 (-2.25%)	25,000
23 Oct 2018	USD	0.0838	0.0838	0.0801	0.0801	360.45	+0 (+0.13%)	4,570
22 Oct 2018	USD	0.069	0.08	0.069	0.08	360	+0.001 (+1.27%)	48,550
19 Oct 2018	USD	0.079	0.079	0.079	0.079	355.5	0.0 (0.0%)	0
18 Oct 2018	USD	0.067	0.079	0.067	0.079	355.5	+0.005 (+6.90%)	30,000
17 Oct 2018	USD	0.0782	0.0782	0.0739	0.0739	332.55	-0.006 (-7.39%)	63,000
16 Oct 2018	USD	0.0705	0.0798	0.0705	0.0798	359.1	-0 (-0.25%)	6,700
15 Oct 2018	USD	0.08	0.08	0.08	0.08	360	+0.002 (+2.30%)	260
12 Oct 2018	USD	0.0782	0.0782	0.0782	0.0782	351.9	-0.002 (-2.25%)	550
11 Oct 2018	USD	0.083	0.083	0.0755	0.08	360	0.0 (0.0%)	69,650
10 Oct 2018	USD	0.078	0.08	0.0741	0.08	360	-0.011 (-12.47%)	200,000
9 Oct 2018	USD	0.09	0.096	0.09	0.0914	411.3	-0.002 (-1.72%)	5,000
8 Oct 2018	USD	0.093	0.093	0.093	0.093	418.5	0.0 (0.0%)	0
5 Oct 2018	USD	0.0916	0.093	0.076	0.093	418.5	+0 (+0.11%)	83,401
4 Oct 2018	USD	0.093	0.0939	0.0929	0.0929	418.05	+0.005 (+5.21%)	9,700
3 Oct 2018	USD	0.095	0.095	0.0883	0.0883	397.35	+0.001 (+1.49%)	100,300
2 Oct 2018	USD	0.087	0.087	0.087	0.087	391.5	+0.002 (+2.35%)	6,250
1 Oct 2018	USD	0.078	0.097	0.078	0.085	382.5	-0.005 (-5.56%)	1,700
28 Sep 2018	USD	0.09	0.09	0.09	0.09	405	+0.005 (+5.88%)	50,000

Unicorn Response |