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%)
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
.