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 (%)
Apr 28, 2023
5.930
6.260
5.930
6.150
1,400
+0.29(+4.95%)
Apr 27, 2023
5.760
5.860
5.750
5.860
886
+0.21(+3.72%)
Apr 26, 2023
5.760
5.850
5.650
5.650
9,706
-0.20(-3.42%)
Apr 25, 2023
5.560
5.850
5.560
5.850
3,075
+0.20(+3.54%)
Apr 24, 2023
6.000
6.000
5.640
5.650
7,634
-0.35(-5.83%)
Apr 21, 2023
6.010
6.220
5.900
6.000
8,971
+0.00(+0.00%)
Apr 20, 2023
6.000
6.000
6.000
6.000
6,400
+0.05(+0.84%)
Apr 19, 2023
6.250
6.350
5.950
5.950
6,278
-0.36(-5.71%)
Apr 18, 2023
7.000
7.240
6.290
6.310
6,684
-0.74(-10.50%)
Apr 17, 2023
7.750
7.750
7.050
7.050
2,930
-0.95(-11.88%)
Apr 14, 2023
8.000
8.150
7.690
8.000
1,582
+0.00(+0.00%)
Apr 13, 2023
8.700
8.700
8.000
8.000
3,268
-0.75(-8.57%)
Apr 12, 2023
8.500
9.100
8.480
8.750
2,534
+0.55(+6.71%)
Apr 11, 2023
10.18
10.40
7.910
8.200
9,176
+5.80(+241.67%)
Apr 10, 2023
2.130
2.670
2.090
2.400
21,984
+0.45(+23.08%)
Apr 06, 2023
1.950
0
+0.18(+10.17%)
Apr 05, 2023
1.720
1.770
1.720
1.770
7,300
+0.00(+0.00%)
Apr 04, 2023
1.760
1.770
1.760
1.770
13,900
-0.05(-2.75%)
Apr 03, 2023
1.820
1.820
1.820
1.820
1,230
+0.00(+0.00%)
Mar 31, 2023
1.840
1.840
1.820
1.820
14,700
+0.03(+1.68%)
Mar 30, 2023
1.780
1.790
1.780
1.790
700
-0.07(-3.76%)
Mar 29, 2023
1.820
1.930
1.820
1.860
6,163
-0.14(-7.00%)
Mar 28, 2023
1.990
2.000
1.990
2.000
1,900
+0.00(+0.00%)
Mar 27, 2023
1.990
2.070
1.990
2.000
6,671
+0.16(+8.70%)
Mar 24, 2023
1.860
1.860
1.830
1.840
1,056
-0.01(-0.54%)
Mar 23, 2023
1.890
1.960
1.850
1.850
8,199
+0.03(+1.65%)
Mar 22, 2023
1.890
1.910
1.820
1.820
7,590
-0.18(-9.00%)
Mar 21, 2023
2.000
2.050
1.990
2.000
42,649
+0.00(+0.00%)
Mar 20, 2023
1.850
2.000
1.850
2.000
3,010
+0.15(+8.11%)
Mar 17, 2023
2.000
2.000
1.790
1.850
2,525
+0.01(+0.54%)
Mar 16, 2023
1.860
1.860
1.840
1.840
500
-0.02(-1.08%)
Mar 15, 2023
1.950
1.950
1.780
1.860
3,007
-0.04(-2.11%)
Mar 14, 2023
1.980
2.000
1.900
1.900
7,530
-0.07(-3.55%)
Mar 13, 2023
2.050
2.050
1.800
1.970
12,305
-0.13(-6.19%)
Mar 10, 2023
2.420
2.420
2.050
2.100
9,375
-0.33(-13.58%)
Mar 09, 2023
2.610
2.610
2.420
2.430
3,727
-0.40(-14.13%)
Mar 08, 2023
2.760
2.840
2.710
2.830
1,615
-0.08(-2.75%)
Mar 07, 2023
2.920
3.030
2.810
2.910
23,196
-0.02(-0.68%)
Mar 06, 2023
2.960
3.250
2.880
2.930
22,720
+0.23(+8.52%)
Mar 03, 2023
2.370
2.720
2.320
2.700
20,088
+0.36(+15.38%)
Mar 02, 2023
2.450
2.450
2.340
2.340
5,011
-0.10(-4.10%)
Mar 01, 2023
2.290
2.440
2.220
2.440
13,067
+0.11(+4.72%)
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%)
Dec 01, 2022
0.7800
0.7900
0.7800
0.7800
3,600
-0.01(-1.27%)
Nov 30, 2022
0.7900
0.7900
0.7500
0.7900
8,900
-0.01(-1.25%)
Nov 29, 2022
0.7900
0.8000
0.7900
0.8000
6,854
+0.01(+1.27%)
Nov 28, 2022
0.8000
0.8000
0.7900
0.7900
5,844
-0.02(-2.47%)
Nov 25, 2022
0.8000
0.8100
0.8000
0.8100
5,254
+0.00(+0.00%)
Nov 23, 2022
0.8100
0
-0.06(-6.90%)
Nov 21, 2022
0.8700
3
-0.04(-4.40%)
Nov 17, 2022
0.9100
0
+0.03(+3.41%)
Nov 16, 2022
0.8400
0.9000
0.8400
0.8800
5,300
+0.09(+11.39%)
Nov 14, 2022
0.7900
0
-0.08(-9.20%)
Nov 11, 2022
0.8700
0.8700
0.8700
0.8700
4,505
-0.02(-2.25%)
Nov 10, 2022
0.8900
0.8900
0.8900
0.8900
10,036
-0.01(-1.11%)
Nov 09, 2022
0.9000
0.9000
0.9000
0.9000
500
-0.09(-9.09%)
Nov 08, 2022
0.9900
0.9900
0.9900
0.9900
30
+0.04(+4.21%)
Nov 04, 2022
0.9500
20
+0.00(+0.00%)
Nov 02, 2022
0.9500
4
+0.05(+5.56%)
Oct 31, 2022
0.9000
0
-0.04(-4.26%)
Oct 27, 2022
0.9400
18
-0.04(-4.08%)
Oct 26, 2022
0.9500
0.9800
0.9500
0.9800
1,699
+0.01(+1.03%)
Oct 25, 2022
0.9800
0.9800
0.9700
0.9700
1,500
-0.01(-1.02%)
Oct 24, 2022
0.9800
0.9800
0.9800
0.9800
842
+0.00(+0.00%)
Oct 20, 2022
0.9800
3
+0.03(+3.16%)
Oct 19, 2022
0.9500
0.9500
0.9500
0.9500
576
-0.06(-5.94%)
Oct 13, 2022
1.010
25
+0.00(+0.00%)
Oct 12, 2022
1.070
1.070
1.010
1.010
3,550
+0.00(+0.00%)
Oct 11, 2022
1.050
1.140
1.010
1.010
4,400
-0.01(-0.98%)
Oct 07, 2022
1.020
0
+0.02(+2.00%)
Oct 06, 2022
1.010
1.010
1.000
1.000
1,501
-0.01(-0.99%)
Oct 04, 2022
0.9400
1.010
202
+0.14(+16.09%)
Oct 03, 2022
0.7900
0.8700
0.7900
0.8700
4,734
+0.08(+10.13%)
Sep 30, 2022
0.7900
0.7900
0.7800
0.7900
2,500
+0.02(+2.60%)
Sep 29, 2022
0.7800
0.7800
0.7700
0.7700
2,500
-0.01(-1.28%)
Sep 28, 2022
0.7600
0.7900
0.7600
0.7800
1,633
+0.05(+6.85%)
Sep 26, 2022
0.7300
482
-0.01(-1.35%)
Sep 23, 2022
0.8000
0.8000
0.7400
0.7400
5,384
-0.04(-5.13%)
Sep 22, 2022
0.7700
0.7800
0.7500
0.7800
5,600
+0.03(+4.00%)
Sep 16, 2022
0.7500
300
-0.05(-6.25%)
Sep 14, 2022
0.8000
200
+0.01(+1.27%)
Sep 13, 2022
0.8300
0.8300
0.7900
0.7900
1,000
+0.00(+0.00%)
Sep 12, 2022
0.8000
0.8500
0.7900
0.7900
5,000
-0.01(-1.25%)
Sep 09, 2022
0.8200
0.8300
0.8000
0.8000
19,500
+0.00(+0.00%)
Sep 08, 2022
0.8500
0.8500
0.8000
0.8000
2,398
-0.02(-2.44%)
Sep 07, 2022
0.8300
0.8300
0.8000
0.8200
5,000
+0.01(+1.23%)
Sep 06, 2022
0.9300
0.9300
0.8000
0.8100
11,528
-0.12(-12.90%)
Sep 02, 2022
0.9300
0
-0.01(-1.06%)
Aug 31, 2022
0.9400
0
-0.05(-5.05%)
Aug 29, 2022
0.9900
404
+0.00(+0.00%)
Aug 26, 2022
1.030
1.030
0.9900
0.9900
6,200
-0.04(-3.88%)
Aug 25, 2022
1.060
1.060
1.030
1.030
1,010
+0.08(+8.42%)
Aug 24, 2022
1.000
1.000
0.9500
0.9500
7,050
+0.00(+0.00%)
Aug 23, 2022
0.9500
0.9500
0.9500
0.9500
550
+0.01(+1.06%)
Aug 22, 2022
0.9400
0.9400
0.9400
0.9400
5,868
-0.01(-1.05%)
Aug 19, 2022
0.9500
0.9500
0.9500
0.9500
583
+0.01(+1.06%)
Aug 18, 2022
1.010
1.010
0.9400
0.9400
8,150
-0.06(-6.00%)
Aug 17, 2022
1.050
1.050
0.9900
1.000
10,552
-0.10(-9.09%)
Aug 16, 2022
1.140
1.140
1.100
1.100
703
-0.06(-5.17%)
Aug 15, 2022
1.250
1.250
1.160
1.160
400
-0.03(-2.52%)
Aug 12, 2022
1.140
1.190
1.140
1.190
303
+0.04(+3.48%)
Aug 11, 2022
1.150
1.170
1.150
1.150
4,925
+0.05(+4.55%)
Aug 10, 2022
1.110
1.160
1.100
1.100
2,879
+0.00(+0.00%)
Aug 09, 2022
1.200
1.200
1.100
1.100
2,200
-0.05(-4.35%)
Aug 08, 2022
1.180
1.180
1.150
1.150
900
-0.05(-4.17%)
Aug 05, 2022
1.230
1.250
1.200
1.200
21,387
-0.10(-7.69%)
Aug 03, 2022
1.300
3
-0.01(-0.76%)
Aug 02, 2022
1.160
1.310
1.160
1.310
1,637
+0.03(+2.34%)
Jul 29, 2022
1.280
0
+0.00(+0.00%)
Jul 28, 2022
1.390
1.390
1.260
1.280
1,500
-0.07(-5.19%)
Jul 26, 2022
1.350
5
-0.13(-8.78%)
Jul 25, 2022
1.490
1.550
1.380
1.480
5,769
+0.07(+4.96%)
Jul 22, 2022
1.470
1.700
1.410
1.410
16,810
+0.01(+0.71%)
Jul 21, 2022
1.400
1.400
1.400
1.400
1,300
+0.02(+1.45%)
Jul 20, 2022
1.430
1.430
1.320
1.380
3,950
+0.08(+6.15%)
Jul 18, 2022
1.300
0
-0.05(-3.70%)
Jul 14, 2022
1.350
0
+0.00(+0.00%)
Jul 12, 2022
1.350
0
-0.07(-5.26%)
Jul 08, 2022
1.425
0
+0.05(+4.01%)
Jul 07, 2022
1.440
1.440
1.370
1.370
1,350
-0.03(-2.14%)
Jul 06, 2022
1.180
1.520
1.180
1.400
13,685
+0.22(+18.64%)
Jul 05, 2022
1.100
1.180
1.100
1.180
2,250
+0.15(+14.56%)
Jun 29, 2022
1.030
7
-0.06(-5.50%)
Jun 28, 2022
1.000
1.110
1.000
1.090
7,588
+0.09(+9.00%)
Jun 27, 2022
1.000
1.000
0.9500
1.000
5,808
-0.01(-0.99%)
Jun 24, 2022
1.010
1.010
1.010
1.010
1,300
+0.04(+4.12%)
Jun 23, 2022
1.000
1.000
0.9600
0.9700
27,470
-0.05(-4.90%)
Jun 22, 2022
1.070
1.070
1.020
1.020
3,694
-0.05(-4.67%)
Jun 21, 2022
1.100
1.100
1.070
1.070
600
+0.00(+0.00%)
Jun 17, 2022
1.070
0
+0.02(+1.90%)
Jun 16, 2022
1.060
1.060
1.050
1.050
1,500
-0.01(-0.94%)
Jun 14, 2022
1.060
50
-0.06(-5.36%)
Jun 13, 2022
1.190
1.190
1.120
1.120
1,108
-0.13(-10.40%)
Jun 10, 2022
1.140
1.250
1.140
1.250
10,900
+0.11(+9.65%)
Jun 09, 2022
1.180
1.180
1.140
1.140
806
-0.02(-1.72%)
Jun 08, 2022
1.160
1.160
1.160
1.160
1,505
+0.00(+0.00%)
Jun 07, 2022
1.180
1.180
1.160
1.160
2,114
-0.09(-7.20%)
Jun 06, 2022
1.240
1.250
1.240
1.250
1,097
+0.01(+0.81%)
Jun 03, 2022
1.225
1.240
1.225
1.240
9,921
+0.04(+3.33%)
Jun 02, 2022
1.220
1.220
1.200
1.200
500
-0.05(-4.00%)
Jun 01, 2022
1.250
1.250
1.250
1.250
650
+0.07(+5.93%)
May 31, 2022
1.180
1.180
1.180
1.180
614
-0.02(-1.67%)
May 30, 2022
1.250
1.250
1.160
1.200
4,029
+0.05(+4.35%)
May 27, 2022
1.165
1.170
1.150
1.150
2,000
+0.00(+0.00%)
May 26, 2022
1.070
1.150
1.070
1.150
708
-0.01(-0.86%)
May 24, 2022
1.160
16
+0.02(+1.75%)
May 20, 2022
1.140
0
+0.02(+1.79%)
May 19, 2022
1.150
1.160
1.120
1.120
10,150
+0.05(+4.67%)
May 18, 2022
1.150
1.150
1.070
1.070
450
-0.07(-6.14%)
May 17, 2022
1.100
1.140
1.100
1.140
1,040
-0.01(-0.87%)
May 16, 2022
1.190
1.190
1.140
1.150
2,573
+0.04(+3.60%)
May 13, 2022
1.220
1.220
1.090
1.110
2,193
+0.04(+3.74%)
May 12, 2022
1.070
1.170
0.9900
1.070
3,767
-0.03(-2.73%)
May 11, 2022
1.160
1.200
1.100
1.100
7,618
-0.10(-8.33%)
May 10, 2022
1.315
1.350
1.200
1.200
9,743
-0.11(-8.40%)
May 09, 2022
1.490
1.490
1.210
1.310
2,777
-0.14(-9.66%)
May 06, 2022
1.520
1.520
1.440
1.450
1,856
-0.14(-8.81%)
May 05, 2022
1.630
1.630
1.560
1.590
1,967
-0.05(-3.05%)
May 04, 2022
1.700
1.700
1.640
1.640
1,200
-0.06(-3.53%)
May 03, 2022
1.680
1.710
1.640
1.700
741
+0.07(+4.29%)
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
.