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 (%)
May 31, 2018
0.1650
0.1750
0.1600
0.1700
506,133
+0.01(+6.25%)
May 30, 2018
0.1650
0.1700
0.1500
0.1600
572,700
-0.01(-3.03%)
May 29, 2018
0.1550
0.1650
0.1450
0.1650
485,187
+0.01(+6.45%)
May 28, 2018
0.1550
0.1550
0.1450
0.1550
146,438
+0.01(+3.33%)
May 25, 2018
0.1450
0.1550
0.1450
0.1500
433,971
+0.01(+3.45%)
May 24, 2018
0.1550
0.1650
0.1400
0.1450
1,431,318
-0.01(-3.33%)
May 23, 2018
0.1750
0.1750
0.1500
0.1500
2,392,847
-0.02(-14.29%)
May 22, 2018
0.1650
0.1850
0.1650
0.1750
829,911
+0.00(+0.00%)
May 18, 2018
0.1750
0.1750
0.1750
0
-0.02(-10.26%)
May 17, 2018
0.1950
0.2300
0.1800
0.1950
2,780,685
-0.01(-2.50%)
May 16, 2018
0.2550
0.2600
0.1800
0.2000
6,495,974
-0.04(-16.67%)
May 15, 2018
0.2850
0.3250
0.2400
0.2400
1,018,025
-0.04(-14.29%)
May 14, 2018
0.2600
0.3150
0.2500
0.2800
1,079,409
+0.01(+3.70%)
May 11, 2018
0.2900
0.2900
0.2700
0.2700
149,613
-0.02(-6.90%)
May 10, 2018
0.3250
0.3300
0.2800
0.2900
140,863
-0.05(-14.71%)
May 09, 2018
0.3800
0.3800
0.3400
0.3400
48,394
-0.04(-10.53%)
May 08, 2018
0.3500
0.3800
0.3500
0.3800
17,000
+0.02(+5.56%)
May 07, 2018
0.3800
0.3800
0.3400
0.3600
51,870
+0.00(+0.00%)
May 04, 2018
0.3400
0.3800
0.3300
0.3600
45,088
+0.02(+5.88%)
May 03, 2018
0.3500
0.3500
0.3400
0.3400
25,400
-0.01(-2.86%)
May 02, 2018
0.4000
0.4000
0.3500
0.3500
121,765
-0.05(-12.50%)
May 01, 2018
0.4400
0.4500
0.4000
0.4000
93,600
-0.05(-11.11%)
Apr 30, 2018
0.3550
0.4500
0.3550
0.4500
516,150
+0.09(+25.00%)
Apr 27, 2018
0.3800
0.3800
0.3600
0.3600
48,500
-0.02(-5.26%)
Apr 26, 2018
0.4050
0.4050
0.3100
0.3800
67,300
-0.04(-9.52%)
Apr 25, 2018
0.4300
0.4300
0.4200
0.4200
26,300
-0.01(-2.33%)
Apr 24, 2018
0.4300
0.4350
0.4300
0.4300
114,151
-0.00(-0.58%)
Apr 23, 2018
0.4500
0.4500
0.4300
0.4325
18,100
-0.03(-5.98%)
Apr 20, 2018
0.4800
0.5000
0.4500
0.4600
9,000
+0.02(+4.55%)
Apr 19, 2018
0.5000
0.5000
0.4400
0.4400
1,500
-0.06(-12.00%)
Apr 18, 2018
0.4650
0.5200
0.4650
0.5000
8,425
-0.04(-7.41%)
Apr 17, 2018
0.5400
0.5400
0.4800
0.5400
5,100
+0.00(+0.00%)
Apr 16, 2018
0.5900
0.5900
0.5400
0.5400
11,500
+0.05(+10.20%)
Apr 13, 2018
0.4650
0.5000
0.4650
0.4900
16,300
+0.05(+11.36%)
Apr 12, 2018
0.4850
0.4850
0.4150
0.4400
26,012
-0.05(-11.11%)
Apr 11, 2018
0.5700
0.5700
0.4850
0.4950
59,831
-0.06(-10.00%)
Apr 10, 2018
0.5300
0.5500
0.5200
0.5500
58,000
+0.02(+3.77%)
Apr 09, 2018
0.5300
0.5300
0.5200
0.5300
5,335
-0.01(-1.85%)
Apr 05, 2018
0.5400
0.5400
0.5400
300
+0.00(+0.00%)
Apr 04, 2018
0.5300
0.5400
0.4900
0.5400
31,057
-0.02(-3.57%)
Apr 03, 2018
0.5600
0.5600
0.5600
0.5600
1,257
-0.02(-3.45%)
Apr 02, 2018
0.6000
0.6000
0.5500
0.5800
21,500
+0.00(+0.00%)
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%)
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
.