Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Engine Media Holdings Inc
(TSV:
GAME
)
N/A
UNCHANGED
Last Price
Updated: 3:56 PM EDT, Mar 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2017
0.8500
0.8700
0.8500
0.8700
134,050
+0.01(+1.16%)
Nov 29, 2017
0.8500
0.8700
0.8200
0.8600
736,796
+0.00(+0.00%)
Nov 28, 2017
0.8700
0.8900
0.8400
0.8600
520,330
-0.01(-1.15%)
Nov 27, 2017
0.8800
0.8800
0.8400
0.8700
326,080
+0.02(+2.35%)
Nov 24, 2017
0.8400
0.8500
0.8300
0.8500
432,110
+0.00(+0.00%)
Nov 23, 2017
0.9000
0.9000
0.8300
0.8500
314,386
+0.01(+1.19%)
Nov 22, 2017
0.8700
0.8700
0.8400
0.8400
227,000
-0.01(-1.18%)
Nov 21, 2017
0.8800
0.8800
0.8300
0.8500
318,000
-0.01(-1.16%)
Nov 20, 2017
0.9000
0.9000
0.8500
0.8600
277,065
+0.00(+0.00%)
Nov 17, 2017
0.8900
0.9200
0.8200
0.8600
271,393
+0.01(+1.18%)
Nov 16, 2017
0.8900
0.8900
0.8100
0.8500
263,240
-0.02(-2.30%)
Nov 15, 2017
0.8900
0.8900
0.8100
0.8700
355,989
-0.01(-1.14%)
Nov 14, 2017
0.9000
0.9200
0.8200
0.8800
570,643
-0.01(-1.12%)
Nov 13, 2017
0.9100
0.9200
0.8800
0.8900
527,746
-0.01(-1.11%)
Nov 10, 2017
0.9700
0.9700
0.8900
0.9000
466,199
-0.05(-5.26%)
Nov 09, 2017
0.9900
0.9900
0.9400
0.9500
340,080
-0.05(-5.00%)
Nov 08, 2017
1.020
1.030
0.9400
1.000
563,782
-0.01(-0.99%)
Nov 07, 2017
1.300
1.300
0.9300
1.010
2,395,493
+0.13(+14.77%)
Nov 06, 2017
0.8900
0.8900
0.8800
0.8800
93,350
+0.00(+0.00%)
Nov 03, 2017
0.9000
0.9000
0.8700
0.8800
122,685
-0.01(-1.12%)
Nov 02, 2017
0.8600
0.9000
0.8600
0.8900
166,400
+0.04(+4.71%)
Nov 01, 2017
0.8400
0.9000
0.8300
0.8500
54,775
+0.02(+2.41%)
Oct 31, 2017
0.8500
0.8800
0.8300
0.8300
42,490
-0.02(-2.35%)
Oct 30, 2017
0.8500
0.9000
0.8400
0.8500
274,133
+0.03(+3.66%)
Oct 27, 2017
0.8000
0.8200
0.7800
0.8200
10,000
+0.00(+0.00%)
Oct 26, 2017
0.8200
0.8500
0.8000
0.8200
88,725
+0.02(+2.50%)
Oct 25, 2017
0.7800
0.8000
0.7100
0.8000
280,346
+0.01(+1.27%)
Oct 24, 2017
0.8000
0.8200
0.7700
0.7900
84,000
+0.02(+2.60%)
Oct 23, 2017
0.8000
0.8200
0.7500
0.7700
73,100
+0.00(+0.00%)
Oct 20, 2017
0.8200
0.8200
0.7700
0.7700
100,020
-0.02(-2.53%)
Oct 19, 2017
0.8000
0.8200
0.7900
0.7900
112,305
+0.01(+1.28%)
Oct 18, 2017
0.7800
0.7900
0.7600
0.7800
98,500
+0.02(+2.63%)
Oct 17, 2017
0.7500
0.7700
0.7000
0.7600
105,500
+0.01(+1.33%)
Oct 16, 2017
0.8000
0.8000
0.7100
0.7500
41,850
+0.01(+1.35%)
Oct 13, 2017
0.7200
0.7400
0.6900
0.7400
44,500
+0.03(+4.23%)
Oct 12, 2017
0.7000
0.7200
0.6900
0.7100
44,880
+0.01(+1.43%)
Oct 11, 2017
0.7500
0.7500
0.7000
0.7000
55,000
-0.05(-6.67%)
Oct 10, 2017
0.7200
0.7700
0.7000
0.7500
72,190
+0.05(+7.14%)
Oct 06, 2017
0.6900
0.7000
0.6700
0.7000
57,580
+0.01(+1.45%)
Oct 05, 2017
0.6900
0.7000
0.6300
0.6900
88,300
-0.01(-1.43%)
Oct 04, 2017
0.7000
0.7000
0.6100
0.7000
74,400
+0.00(+0.00%)
Oct 03, 2017
0.7000
0.7000
0.7000
0.7000
10,800
+0.00(+0.00%)
Oct 02, 2017
0.7000
0.7000
0.7000
0.7000
6,000
-0.01(-1.41%)
Sep 29, 2017
0.7000
0.7100
0.6900
0.7100
86,500
+0.01(+1.43%)
Sep 28, 2017
0.7200
0.7200
0.7000
0.7000
23,650
-0.01(-1.41%)
Sep 27, 2017
0.7200
0.7200
0.7000
0.7100
31,350
-0.01(-1.39%)
Sep 26, 2017
0.7400
0.7400
0.6900
0.7200
150,275
-0.03(-4.00%)
Sep 25, 2017
0.7200
0.7500
0.7100
0.7500
26,800
+0.00(+0.00%)
Sep 22, 2017
0.7300
0.7500
0.7000
0.7500
75,500
+0.00(+0.00%)
Sep 21, 2017
0.7500
0.7500
0.7500
0.7500
4,500
+0.02(+2.74%)
Sep 20, 2017
0.7500
0.7500
0.7300
0.7300
32,100
-0.05(-6.41%)
Sep 19, 2017
0.7600
0.7800
0.7400
0.7800
130,100
+0.01(+1.30%)
Sep 18, 2017
0.7800
0.7800
0.7100
0.7700
83,851
-0.01(-1.28%)
Sep 15, 2017
0.8000
0.8000
0.7500
0.7800
7,250
-0.02(-2.50%)
Sep 14, 2017
0.7800
0.8000
0.7700
0.8000
105,500
+0.04(+5.26%)
Sep 13, 2017
0.7800
0.7800
0.7600
0.7600
14,282
-0.02(-2.56%)
Sep 12, 2017
0.7900
0.7900
0.7600
0.7800
101,750
+0.01(+1.30%)
Sep 11, 2017
0.7900
0.7900
0.7600
0.7700
45,000
-0.03(-3.75%)
Sep 08, 2017
0.7500
0.8000
0.7000
0.8000
190,831
+0.00(+0.00%)
Sep 07, 2017
0.8100
0.8100
0.7900
0.8000
326,350
-0.02(-2.44%)
Sep 06, 2017
0.8100
0.8200
0.8000
0.8200
386,070
+0.00(+0.00%)
Sep 05, 2017
0.8500
0.8500
0.8000
0.8200
472,020
+0.00(+0.00%)
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
.