Engine Media Holdings Inc (TSV: GAME )

Historical Prices

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%)