-
5 DAY PERFORMANCE
-15.24% -
1 MONTH PERFORMANCE
-27.88% -
3 MONTH PERFORMANCE
-37.50% -
6 MONTH PERFORMANCE
-45.65% -
YEAR-TO-DATE PERFORMANCE
-58.56% -
1 YEAR PERFORMANCE
-65.60%
Engine Gaming and Media, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $0.80 | $0.74 (-7.19%) | $0.80 | $0.71 | 390,604 | $8.26 M |
| 09/26/2024 | $0.85 | $0.80 (-5.68%) | $0.87 | $0.75 | 268,700 | $8.86 M |
| 09/25/2024 | $0.88 | $0.85 (-3.42%) | $0.91 | $0.83 | 257,246 | $9.45 M |
| 09/24/2024 | $0.90 | $0.88 (-1.68%) | $0.91 | $0.88 | 186,374 | $9.84 M |
| 09/23/2024 | $0.90 | $0.90 (-0.01%) | $0.92 | $0.89 | 104,400 | $11.65 M |
| 09/20/2024 | $0.89 | $0.93 (3.93%) | $1.00 | $0.88 | 412,102 | $11.98 M |
| 09/19/2024 | $0.93 | $0.90 (-3.03%) | $0.93 | $0.88 | 366,000 | $11.65 M |
| 09/18/2024 | $0.91 | $0.92 (0.6%) | $0.94 | $0.90 | 53,744 | $10.18 M |
| 09/17/2024 | $0.92 | $0.92 (0%) | $0.95 | $0.92 | 67,941 | $10.23 M |
| 09/16/2024 | $0.95 | $0.92 (-2.61%) | $0.95 | $0.91 | 105,124 | $11.92 M |
| 09/13/2024 | $0.96 | $0.95 (-1.56%) | $0.97 | $0.93 | 149,200 | $12.23 M |
| 09/12/2024 | $0.96 | $0.97 (0.52%) | $0.98 | $0.89 | 177,300 | $12.49 M |
| 09/11/2024 | $0.98 | $0.95 (-3.21%) | $1.00 | $0.92 | 240,600 | $10.56 M |
| 09/10/2024 | $1.06 | $1.00 (-5.71%) | $1.06 | $0.98 | 693,000 | $12.94 M |
| 09/09/2024 | $0.92 | $0.96 (4.39%) | $1.05 | $0.91 | 502,604 | $10.68 M |
| 09/06/2024 | $0.97 | $0.91 (-6.19%) | $0.99 | $0.88 | 543,200 | $11.78 M |
| 09/05/2024 | $0.94 | $0.90 (-4.11%) | $0.96 | $0.89 | 106,600 | $11.67 M |
| 09/04/2024 | $0.96 | $0.93 (-3.12%) | $0.99 | $0.93 | 152,534 | $10.34 M |
| 09/03/2024 | $1.03 | $0.95 (-7.76%) | $1.03 | $0.93 | 422,671 | $10.57 M |
| 08/30/2024 | $1.05 | $1.04 (-0.95%) | $1.06 | $1.01 | 108,523 | $11.56 M |
| 08/29/2024 | $1.02 | $1.04 (1.96%) | $1.06 | $1.02 | 181,682 | $13.46 M |
| 08/28/2024 | $1.04 | $1.02 (-1.92%) | $1.06 | $1.02 | 81,967 | $11.34 M |
| 08/27/2024 | $1.09 | $1.05 (-3.67%) | $1.12 | $1.04 | 204,500 | $11.68 M |
| 08/26/2024 | $1.06 | $1.10 (3.77%) | $1.12 | $1.04 | 182,256 | $14.24 M |
| 08/23/2024 | $1.05 | $1.06 (0.95%) | $1.08 | $1.02 | 70,400 | $11.79 M |
| 08/22/2024 | $1.02 | $1.05 (2.94%) | $1.06 | $1.02 | 71,800 | $11.68 M |
| 08/21/2024 | $1.09 | $1.02 (-6.42%) | $1.10 | $1.02 | 117,925 | $13.21 M |
| 08/20/2024 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.07 | 108,500 | $12.01 M |
| 08/19/2024 | $1.08 | $1.12 (3.7%) | $1.13 | $1.06 | 141,942 | $12.45 M |
| 08/16/2024 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.07 | 170,926 | $12.23 M |
| 08/15/2024 | $1.18 | $1.17 (-0.85%) | $1.23 | $1.14 | 434,600 | $13.01 M |
| 08/14/2024 | $1.09 | $1.13 (3.67%) | $1.15 | $1.07 | 141,200 | $12.57 M |
| 08/13/2024 | $1.07 | $1.10 (2.8%) | $1.14 | $1.07 | 105,400 | $14.24 M |
| 08/12/2024 | $1.12 | $1.08 (-3.57%) | $1.15 | $1.07 | 101,317 | $13.98 M |
| 08/09/2024 | $1.09 | $1.12 (2.75%) | $1.12 | $1.08 | 108,053 | $14.50 M |
| 08/08/2024 | $1.13 | $1.10 (-2.65%) | $1.20 | $1.08 | 126,711 | $14.24 M |
| 08/07/2024 | $1.24 | $1.12 (-9.68%) | $1.24 | $1.11 | 206,441 | $12.45 M |
| 08/06/2024 | $1.18 | $1.22 (3.39%) | $1.28 | $1.05 | 935,200 | $15.80 M |
| 08/05/2024 | $1.12 | $1.03 (-8.04%) | $1.15 | $1.01 | 226,607 | $11.45 M |
| 08/02/2024 | $1.05 | $1.14 (8.57%) | $1.35 | $1.01 | 929,533 | $14.76 M |
| 08/01/2024 | $1.10 | $1.05 (-4.55%) | $1.13 | $1.02 | 178,600 | $13.59 M |
| 07/31/2024 | $1.07 | $1.11 (3.74%) | $1.16 | $1.00 | 197,801 | $14.37 M |
| 07/30/2024 | $1.14 | $1.15 (0.88%) | $1.24 | $1.00 | 1.44 M | $12.79 M |
| 07/29/2024 | $1.02 | $1.01 (-0.98%) | $1.03 | $0.99 | 80,000 | $11.23 M |
| 07/26/2024 | $1.05 | $1.01 (-3.81%) | $1.10 | $1.00 | 243,195 | $13.08 M |
| 07/25/2024 | $1.09 | $1.05 (-3.67%) | $1.09 | $1.01 | 45,230 | $13.59 M |
| 07/24/2024 | $1.02 | $1.07 (4.9%) | $1.10 | $1.01 | 145,300 | $13.85 M |
| 07/23/2024 | $1.05 | $1.03 (-1.9%) | $1.10 | $1.02 | 90,756 | $13.34 M |
| 07/22/2024 | $1.11 | $1.04 (-6.31%) | $1.13 | $1.01 | 150,532 | $11.56 M |
| 07/19/2024 | $1.07 | $1.01 (-5.61%) | $1.21 | $1.00 | 173,833 | $11.23 M |
| 07/18/2024 | $1.19 | $1.05 (-11.76%) | $1.22 | $1.00 | 318,369 | $13.59 M |
| 07/17/2024 | $1.28 | $1.23 (-3.91%) | $1.30 | $1.22 | 93,674 | $15.92 M |
| 07/16/2024 | $1.25 | $1.29 (3.2%) | $1.33 | $1.20 | 159,650 | $14.34 M |
| 07/15/2024 | $1.27 | $1.25 (-1.57%) | $1.30 | $1.22 | 78,799 | $16.18 M |
| 07/12/2024 | $1.27 | $1.28 (0.79%) | $1.33 | $1.27 | 66,483 | $16.57 M |
| 07/11/2024 | $1.32 | $1.26 (-4.55%) | $1.33 | $1.25 | 108,474 | $14.01 M |
| 07/10/2024 | $1.15 | $1.34 (16.52%) | $1.37 | $1.15 | 449,927 | $17.35 M |
| 07/09/2024 | $1.21 | $1.15 (-4.96%) | $1.33 | $1.14 | 161,717 | $14.89 M |
| 07/08/2024 | $1.26 | $1.26 (0%) | $1.26 | $1.21 | 53,810 | $14.01 M |
| 07/05/2024 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.19 | 89,917 | $16.18 M |
| 07/03/2024 | $1.32 | $1.30 (-1.52%) | $1.33 | $1.28 | 39,297 | $14.46 M |
| 07/02/2024 | $1.19 | $1.30 (9.24%) | $1.40 | $1.17 | 514,176 | $14.46 M |
| 07/01/2024 | $1.17 | $1.15 (-1.71%) | $1.20 | $1.10 | 69,591 | $14.89 M |