Engine Gaming and Media Inc (NQ: GAME )

1.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 03, 2023 1.430 1.740 1.420 1.690 573,558 +0.25(+17.36%)
Feb 02, 2023 1.370 1.520 1.300 1.440 543,354 -0.06(-4.00%)
Feb 01, 2023 1.190 1.730 1.190 1.500 4,461,871 +0.30(+25.00%)
Jan 31, 2023 1.100 1.390 1.100 1.200 428,871 +0.10(+9.09%)
Jan 30, 2023 1.300 1.300 1.090 1.100 90,374 -0.19(-14.73%)
Jan 27, 2023 1.260 1.370 1.250 1.290 37,123 +0.00(+0.00%)
Jan 26, 2023 1.250 1.410 1.180 1.290 111,658 +0.08(+6.61%)
Jan 25, 2023 1.210 1.250 1.170 1.210 29,417 +0.03(+2.54%)
Jan 24, 2023 1.220 1.240 1.160 1.180 28,712 -0.02(-1.67%)
Jan 23, 2023 1.180 1.250 1.170 1.200 40,226 +0.04(+3.45%)
Jan 20, 2023 1.200 1.210 1.120 1.160 47,737 +0.01(+0.87%)
Jan 19, 2023 1.150 1.180 1.110 1.150 46,916 -0.09(-7.26%)
Jan 18, 2023 1.290 1.290 1.210 1.240 33,177 -0.05(-3.88%)
Jan 17, 2023 1.290 1.310 1.070 1.290 175,111 -0.01(-0.77%)
Jan 13, 2023 1.240 1.370 1.240 1.300 90,004 -0.01(-0.76%)
Jan 12, 2023 1.390 1.460 1.240 1.310 114,330 -0.05(-3.68%)
Jan 11, 2023 1.210 1.390 1.210 1.360 120,190 +0.19(+15.74%)
Jan 10, 2023 1.070 1.190 1.060 1.175 47,751 +0.08(+7.01%)
Jan 09, 2023 1.070 1.100 1.030 1.098 89,345 +0.02(+1.67%)
Jan 06, 2023 1.070 1.100 1.030 1.080 56,610 +0.02(+1.89%)
Jan 05, 2023 1.000 1.080 1.000 1.060 51,811 +0.05(+4.95%)
Jan 04, 2023 0.9600 1.050 0.9300 1.010 153,783 +0.07(+7.45%)
Jan 03, 2023 0.9606 0.9799 0.9100 0.9400 66,869 -0.04(-4.08%)
Dec 30, 2022 1.050 1.050 0.9800 0.9800 123,418 -0.06(-5.77%)
Dec 29, 2022 1.020 1.080 1.000 1.040 53,660 +0.00(+0.00%)
Dec 28, 2022 0.9300 1.080 0.9300 1.040 71,241 +0.09(+9.47%)
Dec 27, 2022 1.040 1.146 0.9150 0.9500 174,962 -0.15(-13.64%)
Dec 23, 2022 1.150 1.200 1.090 1.100 89,989 -0.03(-2.65%)
Dec 22, 2022 1.230 1.250 1.080 1.130 194,103 -0.07(-5.83%)
Dec 21, 2022 1.100 1.300 1.100 1.200 272,930 +0.05(+4.35%)
Dec 20, 2022 1.350 1.358 1.030 1.150 420,858 -0.20(-14.81%)
Dec 19, 2022 1.520 1.600 1.280 1.350 281,763 -0.24(-15.09%)
Dec 16, 2022 1.450 1.770 1.300 1.590 577,642 +0.13(+8.90%)
Dec 15, 2022 1.240 1.640 1.220 1.460 1,044,413 +0.26(+21.67%)
Dec 14, 2022 0.9800 1.520 0.9200 1.200 1,600,652 +0.20(+20.00%)
Dec 13, 2022 0.9785 1.000 0.8500 1.000 1,149,485 -0.06(-5.66%)
Dec 12, 2022 0.5436 1.240 0.5241 1.060 3,767,325 +0.53(+99.14%)
Dec 09, 2022 0.6100 0.6177 0.5111 0.5323 27,848 -0.06(-9.87%)
Dec 08, 2022 0.5300 0.6119 0.5111 0.5906 94,793 +0.03(+5.24%)
Dec 07, 2022 0.5400 0.5807 0.5194 0.5612 29,639 +0.04(+6.85%)
Dec 06, 2022 0.5500 0.5852 0.5213 0.5252 45,874 -0.05(-8.96%)
Dec 05, 2022 0.5600 0.5931 0.5600 0.5769 17,345 -0.01(-1.80%)
Dec 02, 2022 0.5814 0.5900 0.5704 0.5875 33,641 +0.01(+1.28%)
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.