Canada markets closed

Engine Media Holdings, Inc. (GAME.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
10.50-0.40 (-3.67%)
At close: 3:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 10, 202110.4511.1510.2010.5010.5040,778
May 07, 202110.5510.9010.3310.9010.9032,331
May 06, 202111.0611.1510.5010.6510.6512,250
May 05, 202111.2511.4011.1011.3011.304,058
May 04, 202111.9011.9011.2811.4411.447,570
May 03, 202112.2412.4812.2412.3212.325,130
Apr. 30, 202112.3512.8012.2412.4912.4938,330
Apr. 29, 202112.0012.5011.9512.3912.3936,980
Apr. 28, 202112.4712.4711.8512.3512.3521,868
Apr. 27, 202111.7513.0811.4012.3212.3261,794
Apr. 26, 202110.5611.8910.5511.8911.8951,972
Apr. 23, 202110.7911.5010.0011.5011.5043,562
Apr. 22, 202111.0011.0010.5010.5010.505,608
Apr. 21, 202111.1011.1310.6610.7310.738,700
Apr. 20, 202111.1011.2710.3011.0011.0025,710
Apr. 19, 202112.1912.1910.9010.9910.9926,207
Apr. 16, 202111.9511.9911.8311.8311.832,401
Apr. 15, 202112.2512.3911.9111.9511.958,464
Apr. 14, 202112.2412.5012.1212.5012.505,108
Apr. 13, 202112.4512.4512.3712.4212.424,197
Apr. 12, 202112.3512.6712.2512.4212.425,900
Apr. 09, 202112.7012.7012.2512.3512.3511,415
Apr. 08, 202113.3013.3012.4512.6012.6018,387
Apr. 07, 202113.5513.5512.7713.3013.3013,468
Apr. 06, 202113.6513.7513.2313.4613.4620,491
Apr. 05, 202114.2414.2513.2513.5013.5032,163
Apr. 01, 202113.5014.3813.5014.1414.1426,890
Mar. 31, 202113.5513.8713.5013.5013.5027,241
Mar. 30, 202113.3913.4713.0013.3913.393,443
Mar. 29, 202113.3713.8013.3713.6213.6220,475
Mar. 26, 202112.3113.4912.3113.1713.1730,896
Mar. 25, 202112.0112.2811.8012.2812.2821,969
Mar. 24, 202112.5012.5011.0011.7511.7527,233
Mar. 23, 202113.0013.0012.5212.5212.527,512
Mar. 22, 202113.2213.2212.7012.9312.933,858
Mar. 19, 202112.3013.0012.2512.9512.9527,128
Mar. 18, 202112.2512.4012.2012.3312.3316,248
Mar. 17, 202112.3012.4212.3012.3012.3041,691
Mar. 16, 202112.4512.5012.1512.3512.3537,261
Mar. 15, 202112.0012.5512.0012.2012.2012,960
Mar. 12, 202112.4912.5612.1512.1512.1510,404
Mar. 11, 202112.0312.6512.0112.3512.3522,143
Mar. 10, 202112.2012.3012.0112.0112.0117,960
Mar. 09, 202111.9012.1411.8912.0612.0621,070
Mar. 08, 202112.3312.4011.3511.6011.6014,022
Mar. 05, 202112.5012.5111.4712.3012.30100,844
Mar. 04, 202113.4913.4912.3312.5512.5593,415
Mar. 03, 202113.9914.0012.6513.4913.4945,428
Mar. 02, 202114.0114.1013.4514.0014.0057,616
Mar. 01, 202113.5514.2413.5514.0014.0023,796
Feb. 26, 202114.2414.8413.5014.1514.15112,173
Feb. 25, 202112.5514.5512.5514.0014.00170,604
Feb. 24, 202112.0012.7512.0012.5512.5533,319
Feb. 23, 202112.1912.8711.5012.0012.0052,589
Feb. 22, 202114.0014.0012.2512.4912.4978,523
Feb. 19, 202110.4014.7010.3213.0513.05173,829
Feb. 18, 202110.3910.5010.2510.4010.4023,993
Feb. 17, 202110.5510.7510.2610.5510.5589,523
Feb. 16, 202110.3610.619.9910.4910.4961,579
Feb. 12, 202110.2110.5210.2010.5010.5031,296
Feb. 11, 202110.2410.7510.1010.1510.1518,820
Feb. 10, 20219.6510.309.5510.0510.0525,769
Feb. 09, 202110.2510.259.709.709.7010,284
Feb. 08, 202110.6010.709.859.859.85453,865
Feb. 05, 202110.3710.5410.3010.5410.5443,716
Feb. 04, 20219.7110.479.7110.3810.3816,586
Feb. 03, 20219.699.939.699.789.786,157
Feb. 02, 20219.209.509.209.509.502,091
Feb. 01, 20219.509.508.909.009.0012,505
Jan. 29, 20219.939.939.039.389.386,773
Jan. 28, 20219.029.669.029.509.503,153
Jan. 27, 202110.1610.169.019.259.2536,716
Jan. 26, 202110.0010.169.4610.1610.1641,048
Jan. 25, 202110.3110.509.509.909.9012,085
Jan. 22, 202110.7910.7910.5110.7010.703,498
Jan. 21, 202110.5010.9010.5010.9010.903,900
Jan. 20, 20219.8610.699.8610.5010.508,427
Jan. 19, 202110.1510.189.859.889.887,123
Jan. 18, 202110.2510.3010.1010.2510.2512,566
Jan. 15, 202110.2710.2810.0010.2010.203,590
Jan. 14, 202110.0510.5010.0510.2910.2958,550
Jan. 13, 202110.0010.109.9210.1010.106,732
Jan. 12, 20219.9910.009.7510.0010.0027,206
Jan. 11, 202110.4010.409.659.969.9618,523
Jan. 08, 20219.9010.509.909.909.9016,273
Jan. 07, 202110.0910.3010.0910.1610.1612,887
Jan. 06, 202110.1510.259.909.909.9011,424
Jan. 05, 202110.5010.759.3510.0010.0017,520
Jan. 04, 202110.4310.6010.4110.4110.413,908
Dec. 31, 202010.3010.3010.1510.2810.284,793
Dec. 30, 202010.2210.8910.2210.3510.3537,714
Dec. 29, 202010.2511.0010.2510.8010.8029,591
Dec. 24, 202010.2010.8910.0010.5010.5057,520
Dec. 23, 20209.4910.309.3010.3010.3031,850
Dec. 22, 20209.259.509.019.509.5019,708
Dec. 21, 20209.269.659.009.359.357,600
Dec. 18, 20209.139.609.139.409.404,758
Dec. 17, 20209.009.708.999.459.4530,319
Dec. 16, 20208.179.108.178.908.9030,587
Dec. 15, 20208.758.758.348.758.755,955
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...