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 (%)
Feb 28, 2023
2.350
2.350
2.200
2.330
2,547
+0.06(+2.64%)
Feb 27, 2023
2.200
2.270
2.190
2.270
28,030
+0.16(+7.58%)
Feb 24, 2023
2.230
2.250
2.050
2.110
4,001
+0.11(+5.50%)
Feb 23, 2023
1.950
2.060
1.920
2.000
4,512
+0.15(+8.11%)
Feb 22, 2023
1.910
1.910
1.850
1.850
800
-0.01(-0.54%)
Feb 21, 2023
1.900
1.970
1.860
1.860
551
-0.08(-4.12%)
Feb 17, 2023
1.940
0
+0.04(+2.11%)
Feb 16, 2023
1.900
2.010
1.820
1.900
13,613
+0.07(+3.83%)
Feb 15, 2023
1.830
1.830
1.820
1.830
1,095
-0.10(-5.18%)
Feb 14, 2023
1.940
1.940
1.930
1.930
300
-0.04(-2.03%)
Feb 13, 2023
1.980
1.980
1.930
1.970
800
-0.14(-6.64%)
Feb 10, 2023
2.160
2.160
2.030
2.110
15,906
-0.06(-2.76%)
Feb 09, 2023
1.990
2.280
1.990
2.170
27,249
+0.17(+8.50%)
Feb 08, 2023
2.300
2.300
1.950
2.000
26,985
-0.18(-8.26%)
Feb 07, 2023
2.610
2.610
2.030
2.180
20,574
-0.29(-11.74%)
Feb 06, 2023
2.250
2.630
2.250
2.470
25,852
+0.23(+10.27%)
Feb 03, 2023
2.060
2.300
2.060
2.240
50,255
+0.24(+12.00%)
Feb 02, 2023
1.830
2.000
1.750
2.000
22,200
+0.06(+3.09%)
Feb 01, 2023
1.640
2.180
1.640
1.940
68,614
+0.34(+21.25%)
Jan 31, 2023
1.630
1.750
1.600
1.600
11,800
+0.13(+8.84%)
Jan 30, 2023
1.590
1.640
1.450
1.470
2,913
-0.26(-15.03%)
Jan 27, 2023
1.750
1.830
1.730
1.730
3,321
+0.02(+1.17%)
Jan 26, 2023
1.640
1.860
1.640
1.710
13,460
+0.05(+3.01%)
Jan 25, 2023
1.750
1.750
1.650
1.660
2,501
+0.00(+0.00%)
Jan 24, 2023
1.650
1.660
1.650
1.660
1,608
+0.02(+1.22%)
Jan 23, 2023
1.530
1.660
1.530
1.640
7,916
+0.07(+4.46%)
Jan 20, 2023
1.530
1.630
1.530
1.570
7,274
+0.08(+5.37%)
Jan 19, 2023
1.530
1.550
1.480
1.490
4,131
-0.19(-11.31%)
Jan 18, 2023
1.720
1.720
1.670
1.680
3,693
-0.04(-2.33%)
Jan 17, 2023
1.690
1.800
1.490
1.720
29,269
-0.08(-4.44%)
Jan 13, 2023
1.800
1
+0.03(+1.69%)
Jan 12, 2023
1.930
1.940
1.680
1.770
27,405
-0.06(-3.28%)
Jan 11, 2023
1.750
1.830
1.750
1.830
11,551
+0.27(+17.31%)
Jan 10, 2023
1.500
1.560
1.500
1.560
232
+0.10(+6.85%)
Jan 09, 2023
1.430
1.460
1.430
1.460
1,203
+0.01(+0.69%)
Jan 06, 2023
1.450
1.450
1.430
1.450
4,001
+0.02(+1.40%)
Jan 05, 2023
1.490
1.490
1.430
1.430
1,000
+0.08(+5.93%)
Jan 04, 2023
1.350
1.350
1.350
1.350
100
+0.04(+3.05%)
Jan 03, 2023
1.410
1.410
1.310
1.310
1,082
-0.04(-2.96%)
Dec 30, 2022
1.350
0
-0.07(-4.93%)
Dec 29, 2022
1.380
1.420
1.380
1.420
1,355
-0.02(-1.39%)
Dec 28, 2022
1.400
1.450
1.400
1.440
3,391
-0.08(-5.26%)
Dec 23, 2022
1.520
0
+0.02(+1.33%)
Dec 22, 2022
1.740
1.740
1.470
1.500
4,845
-0.13(-7.98%)
Dec 21, 2022
1.590
1.630
1.530
1.630
18,729
+0.09(+5.84%)
Dec 20, 2022
1.870
1.870
1.400
1.540
16,155
-0.31(-16.76%)
Dec 19, 2022
2.200
2.200
1.780
1.850
11,180
-0.32(-14.75%)
Dec 16, 2022
2.000
2.290
1.900
2.170
24,418
+0.21(+10.71%)
Dec 15, 2022
1.700
2.170
1.700
1.960
69,692
+0.35(+21.74%)
Dec 14, 2022
1.490
2.050
1.490
1.610
125,858
+0.26(+19.26%)
Dec 13, 2022
1.330
1.350
1.200
1.350
38,035
-0.05(-3.57%)
Dec 12, 2022
0.7900
1.640
0.7800
1.400
150,235
+0.68(+94.44%)
Dec 09, 2022
0.7700
0.7700
0.6800
0.7200
39,670
-0.07(-8.86%)
Dec 08, 2022
0.8000
0.8000
0.7100
0.7900
29,205
+0.05(+6.76%)
Dec 07, 2022
0.7400
0.7400
0.7400
0.7400
13,015
+0.02(+2.78%)
Dec 06, 2022
0.7700
0.7700
0.7200
0.7200
18,294
-0.07(-8.86%)
Dec 02, 2022
0.7900
1,135
+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
.