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 (%)
Dec 31, 2020
10.28
10.28
10.28
0
-0.07(-0.68%)
Dec 30, 2020
10.22
10.89
10.22
10.35
37,714
-0.45(-4.17%)
Dec 29, 2020
10.25
11.00
10.25
10.80
29,591
+0.30(+2.86%)
Dec 24, 2020
10.50
10.50
10.50
0
+0.20(+1.94%)
Dec 23, 2020
9.490
10.30
9.300
10.30
31,850
+0.80(+8.42%)
Dec 22, 2020
9.250
9.500
9.010
9.500
19,708
+0.15(+1.60%)
Dec 21, 2020
9.260
9.650
9.000
9.350
7,600
-0.05(-0.53%)
Dec 18, 2020
9.130
9.600
9.130
9.400
4,758
-0.05(-0.53%)
Dec 17, 2020
9.000
9.700
8.990
9.450
30,319
+0.55(+6.18%)
Dec 16, 2020
8.170
9.100
8.170
8.900
30,587
+0.15(+1.71%)
Dec 15, 2020
8.750
8.750
8.340
8.750
5,955
-0.18(-2.02%)
Dec 14, 2020
8.760
8.930
8.250
8.930
9,555
+0.17(+1.94%)
Dec 11, 2020
9.000
9.000
8.750
8.760
4,450
-0.64(-6.81%)
Dec 10, 2020
8.920
9.550
8.700
9.400
33,218
+0.45(+5.03%)
Dec 09, 2020
8.990
9.000
8.620
8.950
4,475
-0.15(-1.65%)
Dec 08, 2020
8.940
9.100
8.400
9.100
21,760
+0.12(+1.34%)
Dec 07, 2020
8.560
9.000
8.560
8.980
5,943
-0.02(-0.22%)
Dec 04, 2020
8.970
9.180
8.650
9.000
14,366
-0.10(-1.10%)
Dec 03, 2020
9.100
9.100
8.800
9.100
13,835
+0.00(+0.00%)
Dec 02, 2020
9.040
9.100
8.800
9.100
9,967
+0.10(+1.11%)
Dec 01, 2020
8.560
9.280
8.560
9.000
33,032
+0.20(+2.27%)
Nov 30, 2020
8.940
9.100
8.510
8.800
9,526
+0.34(+4.02%)
Nov 27, 2020
8.000
8.940
8.000
8.460
6,255
+0.41(+5.09%)
Nov 26, 2020
7.860
8.100
7.860
8.050
3,830
+0.05(+0.63%)
Nov 25, 2020
8.210
8.300
7.850
8.000
25,222
-0.10(-1.23%)
Nov 24, 2020
7.940
9.020
7.530
8.100
66,377
+0.55(+7.28%)
Nov 23, 2020
7.300
7.920
7.300
7.550
20,412
+0.20(+2.72%)
Nov 20, 2020
7.210
7.480
7.210
7.350
28,380
+0.10(+1.38%)
Nov 19, 2020
7.360
7.520
7.210
7.250
49,364
-0.24(-3.20%)
Nov 18, 2020
7.890
7.930
7.490
7.490
21,525
-0.48(-6.02%)
Nov 17, 2020
8.840
8.840
7.870
7.970
32,146
-0.73(-8.39%)
Nov 16, 2020
8.760
9.220
8.670
8.700
20,422
-0.15(-1.69%)
Nov 13, 2020
9.000
9.100
8.680
8.850
7,415
-0.25(-2.75%)
Nov 12, 2020
8.860
9.150
8.860
9.100
10,653
+0.23(+2.59%)
Nov 11, 2020
9.200
9.260
8.860
8.870
18,999
-0.38(-4.11%)
Nov 10, 2020
9.310
9.350
9.200
9.250
2,017
-0.06(-0.64%)
Nov 09, 2020
9.410
9.410
9.190
9.310
30,060
-0.09(-0.96%)
Nov 06, 2020
9.480
9.490
9.380
9.400
5,151
+0.00(+0.00%)
Nov 05, 2020
9.750
9.760
9.400
9.400
6,447
-0.42(-4.28%)
Nov 04, 2020
9.700
9.870
9.700
9.820
9,890
+0.42(+4.47%)
Nov 03, 2020
9.620
10.25
9.240
9.400
24,349
-0.32(-3.29%)
Nov 02, 2020
9.610
10.35
9.600
9.720
5,058
-0.28(-2.80%)
Oct 30, 2020
9.700
10.00
9.330
10.00
39,082
+0.29(+2.99%)
Oct 29, 2020
9.480
9.900
9.480
9.710
12,940
-0.09(-0.92%)
Oct 28, 2020
10.41
10.41
9.500
9.800
14,472
-0.65(-6.22%)
Oct 27, 2020
10.65
10.85
10.45
10.45
9,023
-0.20(-1.88%)
Oct 26, 2020
11.50
11.60
10.65
10.65
19,883
-1.09(-9.28%)
Oct 23, 2020
11.17
11.76
11.17
11.74
23,498
+0.58(+5.20%)
Oct 22, 2020
11.00
11.45
10.80
11.16
52,901
+0.16(+1.45%)
Oct 21, 2020
10.41
11.00
10.41
11.00
10,344
+0.60(+5.77%)
Oct 20, 2020
10.41
11.00
10.30
10.40
29,357
-0.10(-0.95%)
Oct 19, 2020
10.89
10.89
10.10
10.50
21,991
-0.11(-1.04%)
Oct 16, 2020
10.41
10.85
10.40
10.61
7,343
+0.15(+1.43%)
Oct 15, 2020
10.50
10.56
10.46
10.46
6,552
-0.44(-4.04%)
Oct 14, 2020
10.45
10.90
10.17
10.90
4,990
+0.45(+4.31%)
Oct 13, 2020
10.30
10.79
10.10
10.45
60,840
+0.00(+0.00%)
Oct 09, 2020
10.45
10.45
10.45
0
+0.60(+6.09%)
Oct 08, 2020
9.000
9.900
9.000
9.850
27,923
+0.58(+6.26%)
Oct 07, 2020
9.100
9.430
9.100
9.270
12,252
+0.19(+2.09%)
Oct 06, 2020
9.650
9.740
9.080
9.080
18,041
-0.61(-6.30%)
Oct 05, 2020
9.900
10.11
9.500
9.690
10,212
-0.23(-2.32%)
Oct 02, 2020
10.01
10.30
9.570
9.920
10,851
-0.44(-4.25%)
Oct 01, 2020
10.49
10.61
10.01
10.36
52,301
+0.16(+1.57%)
Sep 30, 2020
10.05
10.20
9.900
10.20
7,026
-0.14(-1.35%)
Sep 29, 2020
10.10
10.34
10.00
10.34
1,645
+0.04(+0.39%)
Sep 28, 2020
10.00
10.30
9.500
10.30
5,996
-0.08(-0.77%)
Sep 25, 2020
10.93
11.00
10.00
10.38
18,379
-0.05(-0.48%)
Sep 24, 2020
10.75
10.75
10.43
10.43
3,691
-0.57(-5.18%)
Sep 23, 2020
10.60
11.08
10.60
11.00
9,434
+0.34(+3.19%)
Sep 22, 2020
11.00
11.55
10.66
10.66
10,578
-0.52(-4.65%)
Sep 21, 2020
11.24
11.51
11.00
11.18
25,042
-0.14(-1.24%)
Sep 18, 2020
10.99
11.75
10.65
11.32
59,998
+0.82(+7.81%)
Sep 17, 2020
9.650
10.60
9.360
10.50
70,803
+1.10(+11.70%)
Sep 16, 2020
9.750
9.800
9.350
9.400
28,520
-0.39(-3.98%)
Sep 15, 2020
9.800
9.810
8.700
9.790
63,890
-0.18(-1.81%)
Sep 14, 2020
10.50
10.50
9.700
9.970
17,067
-0.53(-5.05%)
Sep 11, 2020
11.00
11.00
9.770
10.50
24,827
-0.30(-2.78%)
Sep 10, 2020
10.72
11.12
10.70
10.80
28,782
+0.04(+0.37%)
Sep 09, 2020
11.10
11.10
10.50
10.76
12,276
-0.37(-3.32%)
Sep 08, 2020
11.00
11.13
10.72
11.13
6,604
-0.02(-0.18%)
Sep 04, 2020
11.15
11.15
11.15
0
-0.10(-0.89%)
Sep 03, 2020
11.33
11.55
10.95
11.25
18,132
-0.22(-1.92%)
Sep 02, 2020
11.40
11.63
11.09
11.47
15,358
-0.04(-0.35%)
Sep 01, 2020
11.31
11.74
11.31
11.51
4,293
-0.14(-1.20%)
Aug 31, 2020
11.75
11.75
11.34
11.65
3,133
-0.19(-1.60%)
Aug 28, 2020
11.30
11.84
11.20
11.84
14,865
+0.25(+2.16%)
Aug 27, 2020
11.50
11.70
10.80
11.59
23,064
-0.16(-1.36%)
Aug 26, 2020
11.60
11.75
11.20
11.75
30,592
-0.10(-0.84%)
Aug 25, 2020
11.55
12.00
11.25
11.85
33,829
+0.15(+1.28%)
Aug 24, 2020
11.75
11.82
11.40
11.70
8,978
-0.17(-1.43%)
Aug 21, 2020
12.10
12.10
11.40
11.87
38,564
-0.37(-3.02%)
Aug 20, 2020
12.50
12.50
11.96
12.24
24,516
-0.01(-0.08%)
Aug 19, 2020
12.00
12.50
11.50
12.25
71,559
+0.25(+2.08%)
Aug 18, 2020
13.75
13.75
11.75
12.00
82,950
-2.00(-14.29%)
Aug 17, 2020
14.50
14.69
13.21
14.00
80,114
-0.75(-5.08%)
Aug 14, 2020
10.39
14.75
10.00
14.75
134,279
+4.48(+43.62%)
Aug 13, 2020
8.400
10.27
8.300
10.27
32,594
+9.71(+1733.93%)
Aug 12, 2020
0.5800
0.5800
0.5500
0.5600
217,875
+0.00(+0.00%)
Aug 11, 2020
0.5900
0.6200
0.5600
0.5600
371,394
-0.06(-9.68%)
Aug 10, 2020
0.5500
0.6300
0.5500
0.6200
482,431
+0.09(+16.98%)
Aug 07, 2020
0.5200
0.5400
0.4950
0.5300
640,445
-0.02(-3.64%)
Aug 06, 2020
0.6200
0.6200
0.5400
0.5500
281,054
-0.07(-11.29%)
Aug 05, 2020
0.6400
0.6600
0.5800
0.6200
339,345
-0.03(-4.62%)
Aug 04, 2020
0.6300
0.6500
0.5900
0.6500
358,969
+0.01(+1.56%)
Jul 31, 2020
0.6400
0.6400
0.6400
0
+0.00(+0.00%)
Jul 30, 2020
0.6500
0.6600
0.6300
0.6400
168,198
-0.02(-3.03%)
Jul 29, 2020
0.6000
0.6800
0.6000
0.6600
602,775
+0.03(+4.76%)
Jul 28, 2020
0.6200
0.7000
0.5900
0.6300
770,197
-0.02(-3.08%)
Jul 27, 2020
0.7000
0.7600
0.6300
0.6500
1,497,348
-0.07(-9.72%)
Jun 22, 2020
0.7200
0.7200
0.7200
0
+0.01(+1.41%)
Jun 19, 2020
0.7200
0.7300
0.7100
0.7100
55,296
-0.03(-4.05%)
Jun 18, 2020
0.7100
0.7500
0.7000
0.7400
397,448
+0.04(+5.71%)
Jun 17, 2020
0.6900
0.7200
0.6900
0.7000
295,347
+0.01(+1.45%)
Jun 16, 2020
0.7300
0.7300
0.6800
0.6900
259,828
-0.01(-1.43%)
Jun 15, 2020
0.7400
0.7400
0.7000
0.7000
326,498
-0.05(-6.67%)
Jun 12, 2020
0.7300
0.7600
0.7000
0.7500
249,047
+0.03(+4.17%)
Jun 11, 2020
0.7600
0.7800
0.6800
0.7200
667,563
-0.07(-8.86%)
Jun 10, 2020
0.8200
0.8200
0.7700
0.7900
304,021
-0.01(-1.25%)
Jun 09, 2020
0.8000
0.8000
0.7600
0.8000
516,437
-0.03(-3.61%)
Jun 08, 2020
0.8500
0.8800
0.7800
0.8300
499,362
-0.01(-1.19%)
Jun 05, 2020
0.8600
0.8900
0.8000
0.8400
718,896
+0.00(+0.00%)
Jun 04, 2020
0.8700
0.9500
0.8400
0.8400
1,510,747
-0.02(-2.33%)
Jun 03, 2020
0.7300
0.8800
0.7200
0.8600
1,502,132
+0.14(+19.44%)
Jun 02, 2020
0.7500
0.7500
0.7000
0.7200
391,547
-0.03(-4.00%)
Jun 01, 2020
0.7400
0.8100
0.7300
0.7500
723,056
+0.02(+2.74%)
May 29, 2020
0.7900
0.7900
0.7000
0.7300
914,604
-0.05(-6.41%)
May 28, 2020
0.8300
0.8300
0.7800
0.7800
989,691
-0.03(-3.70%)
May 27, 2020
0.7300
0.8400
0.6600
0.8100
2,104,825
+0.08(+10.96%)
May 26, 2020
0.8100
0.8500
0.7300
0.7300
746,555
-0.09(-10.98%)
May 25, 2020
0.8200
0.8500
0.7500
0.8200
718,960
+0.00(+0.00%)
May 22, 2020
0.7900
0.8400
0.7600
0.8200
700,868
+0.03(+3.80%)
May 21, 2020
0.7000
0.8000
0.7000
0.7900
1,304,725
+0.04(+5.33%)
May 20, 2020
0.8500
0.8900
0.6700
0.7500
1,417,534
-0.09(-10.71%)
May 19, 2020
1.000
1.050
0.7800
0.8400
1,171,409
-0.21(-20.00%)
May 15, 2020
1.050
1.050
1.050
0
-0.15(-12.50%)
May 14, 2020
1.050
1.200
0.9500
1.200
3,688,800
+0.20(+20.00%)
May 13, 2020
0.7100
1.010
0.7000
1.000
3,049,371
+0.31(+44.93%)
May 12, 2020
0.5700
0.7000
0.5600
0.6900
1,507,530
+0.12(+21.05%)
May 11, 2020
0.5100
0.5700
0.4750
0.5700
1,534,107
+0.07(+15.15%)
May 07, 2020
0.4950
0.4950
0.4950
0
+0.06(+13.79%)
May 06, 2020
0.4400
0.4400
0.4200
0.4350
115,889
-0.02(-4.40%)
May 05, 2020
0.4700
0.4900
0.4450
0.4550
101,263
-0.02(-4.21%)
May 04, 2020
0.4550
0.5000
0.4200
0.4750
274,759
+0.01(+1.06%)
May 01, 2020
0.4600
0.4700
0.3900
0.4700
903,162
+0.03(+6.82%)
Apr 30, 2020
0.4100
0.4400
0.4100
0.4400
229,085
+0.02(+4.76%)
Apr 29, 2020
0.4250
0.4700
0.4200
0.4200
499,076
-0.03(-6.67%)
Apr 28, 2020
0.4400
0.4600
0.4150
0.4500
122,741
+0.01(+1.12%)
Apr 27, 2020
0.4700
0.4750
0.4400
0.4450
253,723
-0.04(-8.25%)
Apr 24, 2020
0.4700
0.4850
0.4400
0.4850
757,623
-0.01(-1.02%)
Apr 23, 2020
0.5000
0.5000
0.4400
0.4900
127,559
+0.02(+5.38%)
Apr 22, 2020
0.5100
0.5400
0.4600
0.4650
306,110
-0.01(-2.11%)
Apr 21, 2020
0.4850
0.5500
0.4500
0.4750
395,992
-0.03(-5.00%)
Apr 20, 2020
0.5600
0.5700
0.5000
0.5000
286,587
-0.07(-12.28%)
Apr 17, 2020
0.6000
0.6000
0.5500
0.5700
478,354
-0.06(-9.52%)
Apr 16, 2020
0.6100
0.6300
0.5600
0.6300
355,805
+0.01(+1.61%)
Apr 15, 2020
0.6100
0.6400
0.5800
0.6200
269,731
-0.02(-3.13%)
Apr 14, 2020
0.8700
0.8800
0.5900
0.6400
1,159,435
-0.20(-23.81%)
Apr 13, 2020
0.6400
1.000
0.6400
0.8400
3,272,824
+0.30(+55.56%)
Apr 09, 2020
0.5400
0.5400
0.5400
0
+0.04(+8.00%)
Apr 08, 2020
0.5800
0.5800
0.5000
0.5000
140,193
-0.02(-3.85%)
Apr 07, 2020
0.5200
0.5550
0.5200
0.5200
49,537
-0.06(-10.34%)
Apr 06, 2020
0.6000
0.6400
0.5300
0.5800
203,780
-0.02(-3.33%)
Apr 03, 2020
0.5000
0.6000
0.5000
0.6000
154,047
+0.07(+13.21%)
Apr 02, 2020
0.5600
0.5600
0.4850
0.5300
99,565
-0.04(-7.02%)
Apr 01, 2020
0.5700
0.5700
0.5000
0.5700
72,196
+0.00(+0.00%)
Mar 31, 2020
0.5700
0.6000
0.5500
0.5700
166,250
-0.03(-5.00%)
Mar 30, 2020
0.5900
0.6000
0.5400
0.6000
27,456
+0.00(+0.00%)
Mar 27, 2020
0.5500
0.6000
0.5400
0.6000
42,638
+0.00(+0.00%)
Mar 26, 2020
0.6300
0.6500
0.5300
0.6000
156,013
-0.05(-7.69%)
Mar 25, 2020
0.7500
0.7700
0.6300
0.6500
90,842
-0.09(-12.16%)
Mar 24, 2020
0.7000
0.7500
0.6600
0.7400
61,954
+0.00(+0.00%)
Mar 23, 2020
0.6900
0.7400
0.5800
0.7400
140,354
+0.05(+7.25%)
Mar 20, 2020
0.4700
0.6900
0.4700
0.6900
117,046
+0.22(+46.81%)
Mar 19, 2020
0.5100
0.5600
0.4250
0.4700
38,858
-0.12(-20.34%)
Mar 18, 2020
0.5200
0.5900
0.4650
0.5900
87,425
-0.01(-1.67%)
Mar 17, 2020
0.6300
0.6600
0.5900
0.6000
91,200
+0.01(+1.69%)
Mar 16, 2020
0.6900
0.6900
0.5000
0.5900
156,396
-0.16(-21.33%)
Mar 13, 2020
0.6800
0.7500
0.5400
0.7500
92,650
+0.10(+15.38%)
Mar 12, 2020
0.6400
0.7000
0.5600
0.6500
54,100
-0.18(-21.69%)
Mar 11, 2020
0.8500
0.9000
0.6500
0.8300
121,215
-0.12(-12.63%)
Mar 09, 2020
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Mar 06, 2020
0.9500
1.000
0.7500
0.9500
134,927
+0.07(+7.95%)
Mar 05, 2020
1.050
1.050
0.8500
0.8800
112,870
-0.19(-17.76%)
Mar 04, 2020
0.9900
1.080
0.9300
1.070
132,936
+0.04(+3.88%)
Mar 03, 2020
1.130
1.180
0.6900
1.030
434,758
-0.07(-6.36%)
Mar 02, 2020
0.6800
1.130
0.6600
1.100
217,058
+0.37(+50.68%)
Feb 28, 2020
0.7000
0.8800
0.6600
0.7300
345,587
-0.34(-31.78%)
Jan 06, 2020
1.070
1.070
1.070
0
+0.09(+9.18%)
Jan 03, 2020
1.120
1.120
0.9500
0.9800
181,373
-0.12(-10.91%)
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
.