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 (%)
Mar 29, 2018
0.5800
0.5800
0.5800
0
+0.00(+0.00%)
Mar 28, 2018
0.5800
0.5800
0.5800
0.5800
2,348
-0.02(-3.33%)
Mar 27, 2018
0.6000
0.6000
0.6000
0.6000
3,330
+0.00(+0.00%)
Mar 26, 2018
0.6600
0.6600
0.6000
0.6000
26,355
-0.08(-11.76%)
Mar 23, 2018
0.6800
0.6800
0.6800
0.6800
5,675
+0.00(+0.00%)
Mar 22, 2018
0.6800
0.6800
0.6800
0.6800
1,639
+0.00(+0.00%)
Mar 21, 2018
0.6600
0.6800
0.6600
0.6800
5,500
+0.00(+0.00%)
Mar 20, 2018
0.6800
0.6900
0.6700
0.6800
46,885
-0.01(-1.45%)
Mar 19, 2018
0.6800
0.6900
0.6800
0.6900
22,500
+0.00(+0.00%)
Mar 16, 2018
0.6900
0.6900
0.6700
0.6900
12,245
-0.01(-1.43%)
Mar 15, 2018
0.6900
0.7000
0.6700
0.7000
90,020
+0.03(+4.48%)
Mar 14, 2018
0.5900
0.6700
0.5800
0.6700
32,176
+0.13(+24.07%)
Mar 13, 2018
0.5000
0.5400
0.5000
0.5400
40,530
+0.05(+10.20%)
Mar 12, 2018
0.4900
0.5000
0.4900
0.4900
131,500
+0.01(+2.08%)
Mar 09, 2018
0.4900
0.5000
0.4800
0.4800
257,082
+0.00(+0.00%)
Mar 08, 2018
0.4750
0.4800
0.4700
0.4800
48,680
-0.02(-4.00%)
Mar 07, 2018
0.4950
0.5000
0.4700
0.5000
151,978
-0.03(-5.66%)
Mar 06, 2018
0.5400
0.5400
0.5200
0.5300
97,668
-0.01(-1.85%)
Mar 05, 2018
0.5800
0.5800
0.5400
0.5400
95,200
-0.02(-3.57%)
Mar 02, 2018
0.5500
0.5800
0.5500
0.5600
71,600
+0.01(+1.82%)
Mar 01, 2018
0.6500
0.6500
0.4700
0.5500
174,420
-0.09(-14.06%)
Feb 28, 2018
0.6500
0.6500
0.6200
0.6400
518,570
-0.02(-3.03%)
Feb 27, 2018
0.6700
0.6700
0.6500
0.6600
32,300
+0.00(+0.00%)
Feb 26, 2018
0.6600
0.6700
0.6500
0.6600
54,115
-0.01(-1.49%)
Feb 23, 2018
0.6700
0.6700
0.6600
0.6700
4,024
-0.01(-1.47%)
Feb 22, 2018
0.6800
0.6800
0.6700
0.6800
19,061
-0.01(-1.45%)
Feb 21, 2018
0.6800
0.6900
0.6800
0.6900
5,900
+0.01(+1.47%)
Feb 20, 2018
0.6800
0.6800
0.6700
0.6800
12,000
+0.00(+0.00%)
Feb 16, 2018
0.6800
0.6800
0.6800
0
-0.02(-2.86%)
Feb 15, 2018
0.6800
0.7000
0.6600
0.7000
85,639
+0.00(+0.00%)
Feb 14, 2018
0.6900
0.7000
0.6800
0.7000
33,500
+0.01(+1.45%)
Feb 13, 2018
0.7000
0.7200
0.6200
0.6900
34,599
-0.01(-1.43%)
Feb 12, 2018
0.6800
0.7000
0.6700
0.7000
17,550
+0.00(+0.00%)
Feb 09, 2018
0.6900
0.7000
0.6700
0.7000
24,000
+0.00(+0.00%)
Feb 08, 2018
0.7000
0.7000
0.6800
0.7000
15,700
+0.02(+2.94%)
Feb 07, 2018
0.6800
0.6800
0.6800
0.6800
68,693
-0.01(-1.45%)
Feb 06, 2018
0.6900
0.6900
0.6800
0.6900
36,785
+0.02(+2.99%)
Feb 05, 2018
0.7500
0.7500
0.5500
0.6700
130,792
-0.09(-11.84%)
Feb 02, 2018
0.7500
0.7600
0.7200
0.7600
32,866
+0.01(+1.33%)
Feb 01, 2018
0.7600
0.7600
0.7500
0.7500
3,000
+0.00(+0.00%)
Jan 31, 2018
0.7600
0.7600
0.7500
0.7500
23,300
-0.02(-2.60%)
Jan 30, 2018
0.7800
0.7800
0.7300
0.7700
18,510
-0.02(-2.53%)
Jan 29, 2018
0.7900
0.7900
0.7500
0.7900
34,365
+0.01(+1.28%)
Jan 26, 2018
0.7900
0.7900
0.7800
0.7800
5,460
+0.02(+2.63%)
Jan 25, 2018
0.7500
0.7500
0.7300
0.7600
139,350
+0.00(+0.00%)
Jan 24, 2018
0.7900
0.7900
0.7500
0.7600
70,057
-0.03(-3.80%)
Jan 23, 2018
0.7900
0.8000
0.7600
0.7900
49,599
-0.01(-1.25%)
Jan 22, 2018
0.7900
0.8000
0.7800
0.8000
58,445
+0.00(+0.00%)
Jan 19, 2018
0.7900
0.8000
0.7200
0.8000
34,900
+0.00(+0.00%)
Jan 18, 2018
0.8100
0.7800
0.8000
32,585
+0.01(+1.27%)
Jan 17, 2018
0.7700
0.8100
0.7200
0.7900
149,680
+0.05(+6.76%)
Jan 16, 2018
0.8400
0.8400
0.7000
0.7400
208,983
-0.08(-9.76%)
Jan 15, 2018
0.8400
0.8400
0.8200
0.8200
80,116
-0.02(-2.38%)
Jan 12, 2018
0.8300
0.8400
0.8100
0.8400
54,278
+0.04(+5.00%)
Jan 11, 2018
0.8200
0.8600
0.8000
0.8000
285,842
-0.01(-1.23%)
Jan 10, 2018
0.8300
0.8300
0.8000
0.8100
63,466
+0.00(+0.00%)
Jan 09, 2018
0.8200
0.8300
0.8000
0.8100
92,823
-0.02(-2.41%)
Jan 08, 2018
0.8400
0.8400
0.8200
0.8300
129,418
-0.01(-1.19%)
Jan 05, 2018
0.8100
0.8400
0.8000
0.8400
54,350
+0.03(+3.70%)
Jan 04, 2018
0.8300
0.8300
0.7900
0.8100
140,355
-0.02(-2.41%)
Jan 03, 2018
0.8400
0.8400
0.8200
0.8300
110,930
+0.01(+1.22%)
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
.