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
)
1.800
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, 2021
4.810
5.000
4.550
4.930
33,900
+0.18(+3.79%)
Nov 29, 2021
4.120
4.790
4.120
4.750
14,797
+0.46(+10.72%)
Nov 26, 2021
4.390
4.510
4.000
4.290
27,585
-0.46(-9.68%)
Nov 25, 2021
4.930
5.000
4.650
4.750
6,064
-0.02(-0.42%)
Nov 24, 2021
4.750
5.380
4.440
4.770
75,782
+0.70(+17.20%)
Nov 23, 2021
3.960
4.360
3.810
4.070
10,478
+0.07(+1.75%)
Nov 22, 2021
4.010
4.010
3.850
4.000
49,733
+0.08(+2.04%)
Nov 19, 2021
3.910
3.940
3.900
3.920
1,600
+0.02(+0.51%)
Nov 18, 2021
4.030
3.960
3.900
3.900
21,491
-0.23(-5.57%)
Nov 17, 2021
4.150
4.210
4.020
4.130
23,969
-0.05(-1.20%)
Nov 16, 2021
4.250
4.260
4.050
4.180
20,421
-0.17(-3.91%)
Nov 15, 2021
4.450
4.450
4.320
4.350
6,927
-0.15(-3.33%)
Nov 12, 2021
4.700
4.700
4.350
4.500
20,012
-0.13(-2.81%)
Nov 11, 2021
4.540
4.630
4.490
4.630
4,501
+0.08(+1.76%)
Nov 10, 2021
4.800
4.550
13,319
-0.28(-5.80%)
Nov 09, 2021
4.760
4.930
4.720
4.830
11,009
-0.11(-2.23%)
Nov 08, 2021
4.750
4.940
4.620
4.940
9,045
+0.27(+5.78%)
Nov 05, 2021
4.700
4.700
4.560
4.670
7,041
-0.04(-0.85%)
Nov 04, 2021
4.770
4.790
4.650
4.710
8,083
-0.11(-2.28%)
Nov 03, 2021
4.970
5.040
4.700
4.820
16,536
-0.13(-2.63%)
Nov 02, 2021
4.970
4.970
4.840
4.950
12,571
+0.03(+0.61%)
Nov 01, 2021
4.770
5.150
4.980
4.920
6,244
-0.06(-1.20%)
Oct 29, 2021
4.820
4.980
4.720
4.980
19,513
+0.02(+0.40%)
Oct 28, 2021
4.490
5.250
4.490
4.960
19,946
+0.26(+5.53%)
Oct 27, 2021
4.790
4.850
4.500
4.700
26,628
-0.19(-3.89%)
Oct 26, 2021
4.910
4.890
9,671
+0.18(+3.82%)
Oct 25, 2021
5.240
5.240
4.680
4.710
16,910
-0.19(-3.88%)
Oct 22, 2021
5.150
5.280
4.900
4.900
25,382
-0.13(-2.58%)
Oct 21, 2021
5.470
5.620
4.980
5.030
17,355
-0.61(-10.82%)
Oct 20, 2021
5.660
5.700
5.410
5.640
29,003
-0.02(-0.35%)
Oct 19, 2021
5.000
5.660
5.000
5.660
3,808
+0.55(+10.76%)
Oct 18, 2021
5.590
5.590
5.070
5.110
5,054
-0.19(-3.58%)
Oct 15, 2021
5.350
5.380
5.100
5.300
9,844
-0.16(-2.93%)
Oct 14, 2021
5.700
5.700
5.160
5.460
24,383
-0.10(-1.80%)
Oct 13, 2021
5.820
5.980
5.550
5.560
8,993
-0.26(-4.47%)
Oct 12, 2021
5.550
5.930
5.550
5.820
17,065
+0.17(+3.01%)
Oct 08, 2021
5.650
5.650
5.650
0
+0.16(+2.91%)
Oct 07, 2021
5.520
5.680
5.410
5.490
13,455
-0.07(-1.26%)
Oct 06, 2021
5.820
5.820
5.380
5.560
18,400
-0.30(-5.12%)
Oct 05, 2021
5.440
5.930
5.180
5.860
50,305
+0.46(+8.52%)
Oct 04, 2021
5.360
5.590
4.830
5.400
35,524
+0.27(+5.26%)
Oct 01, 2021
5.360
5.360
4.950
5.130
27,915
-0.07(-1.35%)
Sep 30, 2021
4.960
5.230
4.900
5.200
18,436
+0.27(+5.48%)
Sep 29, 2021
5.210
5.290
4.800
4.930
44,671
-0.30(-5.74%)
Sep 28, 2021
5.420
5.420
5.120
5.230
25,105
-0.27(-4.91%)
Sep 27, 2021
6.100
6.100
5.380
5.500
31,663
-0.51(-8.49%)
Sep 24, 2021
6.490
6.590
5.980
6.010
61,086
-0.48(-7.40%)
Sep 23, 2021
6.650
6.790
6.460
6.490
27,683
-0.23(-3.42%)
Sep 22, 2021
7.280
7.430
6.650
6.720
24,522
-0.51(-7.05%)
Sep 21, 2021
6.790
7.680
6.580
7.230
40,375
+0.56(+8.40%)
Sep 20, 2021
7.150
7.150
6.460
6.670
34,126
-0.48(-6.71%)
Sep 17, 2021
7.100
7.150
6.770
7.150
25,300
+0.23(+3.32%)
Sep 16, 2021
7.220
7.300
6.920
6.920
30,146
-0.24(-3.35%)
Sep 15, 2021
7.090
7.220
6.770
7.160
36,085
+0.23(+3.32%)
Sep 14, 2021
7.800
7.870
6.910
6.930
50,064
-0.80(-10.35%)
Sep 13, 2021
7.790
7.940
7.590
7.730
24,975
-0.12(-1.53%)
Sep 10, 2021
7.650
7.850
7.580
7.850
25,730
+0.03(+0.38%)
Sep 09, 2021
8.030
8.110
7.700
7.820
9,820
-0.08(-1.01%)
Sep 08, 2021
7.970
8.150
7.880
7.900
28,814
-0.17(-2.11%)
Sep 07, 2021
7.890
8.310
7.800
8.070
20,773
+0.23(+2.93%)
Sep 03, 2021
7.840
7.840
7.840
0
-0.09(-1.13%)
Sep 02, 2021
8.540
8.540
7.760
7.930
29,296
-0.33(-4.00%)
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
.