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 (%)
Aug 30, 2019
1.010
1.010
1.010
0
+0.00(+0.00%)
Aug 29, 2019
0.9400
1.010
0.9300
1.010
27,716
-0.04(-3.81%)
Aug 28, 2019
1.070
1.070
0.9800
1.050
161,464
+0.01(+0.96%)
Aug 27, 2019
1.080
1.080
0.9300
1.040
171,835
-0.05(-4.59%)
Aug 26, 2019
1.090
1.150
1.000
1.090
226,591
+0.06(+5.83%)
Aug 23, 2019
0.9600
1.040
0.9000
1.030
146,600
+0.06(+6.19%)
Aug 22, 2019
0.9100
1.150
0.9100
0.9700
348,793
+0.02(+2.11%)
Aug 21, 2019
1.030
1.030
0.9500
0.9500
22,400
-0.10(-9.52%)
Aug 20, 2019
1.070
1.070
0.9900
1.050
139,905
+0.01(+0.96%)
Aug 19, 2019
1.000
1.090
0.8700
1.040
133,552
+0.05(+5.05%)
Aug 16, 2019
1.040
1.190
0.8400
0.9900
484,081
+0.10(+11.24%)
Aug 15, 2019
0.6600
0.8900
0.6600
0.8900
227,971
+0.24(+36.92%)
Aug 14, 2019
0.5400
0.6800
0.5400
0.6500
98,561
+0.12(+22.64%)
Aug 13, 2019
0.5300
0.5500
0.5000
0.5300
317,945
+0.03(+6.00%)
Aug 12, 2019
0.5000
0.5500
0.4900
0.5000
498,152
+0.02(+3.09%)
Aug 09, 2019
0.3600
0.5000
0.3600
0.4850
290,009
+0.16(+51.56%)
Aug 08, 2019
0.3100
0.3200
0.3100
0.3200
6,530
-0.02(-5.88%)
Aug 07, 2019
0.3450
0.3450
0.3400
0.3400
20,000
+0.00(+0.00%)
Aug 06, 2019
0.3500
0.3500
0.3400
0.3400
29,000
-0.04(-10.53%)
Aug 02, 2019
0.3800
0.3800
0.3800
0
-0.01(-2.56%)
Aug 01, 2019
0.4200
0.4250
0.3850
0.3900
82,000
-0.04(-9.30%)
Jul 31, 2019
0.4050
0.4300
0.3950
0.4300
36,533
+0.01(+2.38%)
Jul 30, 2019
0.4200
0.4400
0.4200
0.4200
10,068
-0.05(-10.64%)
Jul 29, 2019
0.4800
0.4800
0.4700
0.4700
2,705
+0.00(+0.00%)
Jul 26, 2019
0.4400
0.4700
0.4150
0.4700
16,124
+0.03(+6.82%)
Jul 25, 2019
0.4900
0.5500
0.4400
0.4400
9,508
-0.05(-10.20%)
Jul 24, 2019
0.4500
0.4900
0.4300
0.4900
20,590
+0.01(+2.08%)
Jul 23, 2019
0.4500
0.4950
0.4500
0.4800
53,453
-0.07(-12.73%)
Jul 22, 2019
0.5300
0.5500
0.5000
0.5500
39,333
-0.01(-1.79%)
Jul 19, 2019
0.5500
0.5900
0.5000
0.5600
115,300
+0.01(+1.82%)
Jul 18, 2019
0.5500
0.5500
0.5500
0.5500
5,500
-0.05(-8.33%)
Jul 17, 2019
0.5000
0.6000
0.5000
0.6000
84,616
+0.02(+3.45%)
Jul 16, 2019
0.6200
0.6300
0.5500
0.5800
23,055
-0.02(-3.33%)
Jul 15, 2019
0.5800
0.6500
0.5600
0.6000
140,080
+0.05(+9.09%)
Jul 12, 2019
0.5000
0.5500
0.5000
0.5500
55,640
+0.05(+10.00%)
Jul 11, 2019
0.3900
0.5400
0.3900
0.5000
112,959
+0.11(+28.21%)
Jul 10, 2019
0.3700
0.3900
0.3700
0.3900
28,633
+0.02(+5.41%)
Jul 09, 2019
0.3350
0.3850
0.3300
0.3700
31,522
+0.01(+2.78%)
Jul 08, 2019
0.3500
0.3800
0.3300
0.3600
88,800
+0.04(+12.50%)
Jul 05, 2019
0.3000
0.3200
0.3000
0.3200
29,500
+0.04(+16.36%)
Jul 03, 2019
0.2750
0.2750
0.2750
0
-0.01(-1.79%)
Jul 02, 2019
0.3100
0.3200
0.2800
0.2800
103,703
+0.06(+27.27%)
Jun 28, 2019
0.2200
0.2200
0.2200
0
+0.12(+120.00%)
Jun 27, 2019
0.1500
0.1500
0.1000
0.1000
176,100
-0.03(-23.08%)
Jun 26, 2019
0.1750
0.1750
0.1300
0.1300
136,700
-0.03(-18.75%)
Jun 25, 2019
0.2000
0.2000
0.1500
0.1600
54,288
-0.03(-15.79%)
Jun 24, 2019
0.1750
0.1950
0.1750
0.1900
11,685
-0.01(-5.00%)
Jun 21, 2019
0.2000
0.2000
0.2000
0.2000
4,265
+0.00(+0.00%)
Jun 20, 2019
0.1850
0.2250
0.1850
0.2000
187,300
+0.01(+5.26%)
Jun 19, 2019
0.2000
0.2000
0.1850
0.1900
46,834
-0.01(-7.32%)
Jun 18, 2019
0.2250
0.2250
0.2050
0.2050
17,200
-0.07(-24.07%)
Jun 17, 2019
0.3650
0.3650
0.2250
0.2700
72,761
-0.11(-28.95%)
Jun 14, 2019
0.4000
0.4000
0.3800
0.3800
14,066
+0.00(+0.00%)
Jun 13, 2019
0.4950
0.5000
0.3800
0.3800
23,729
+0.03(+8.57%)
Jun 12, 2019
0.5100
0.5100
0.3500
0.3500
7,250
+0.30(+677.78%)
Jun 11, 2019
0.0450
0.0450
0.0450
2
+0.00(+0.00%)
Jun 07, 2019
0.0450
0.0450
0.0450
0
+0.01(+28.57%)
Jun 06, 2019
0.0500
0.0500
0.0350
0.0350
305,700
-0.01(-30.00%)
Jun 03, 2019
0.0500
0.0500
0.0500
0
-0.00(-9.09%)
May 31, 2019
0.0500
0.0550
0.0500
0.0550
77,100
+0.00(+0.00%)
May 30, 2019
0.0550
0.0550
0.0550
0.0550
139,000
+0.00(+0.00%)
May 29, 2019
0.0550
0.0550
0.0550
0.0550
81,000
-0.00(-8.33%)
May 28, 2019
0.0550
0.0600
0.0550
0.0600
50,000
+0.00(+9.09%)
May 27, 2019
0.0650
0.0650
0.0550
0.0550
127,000
-0.01(-15.38%)
May 24, 2019
0.0700
0.0700
0.0650
0.0650
31,000
-0.01(-7.14%)
May 23, 2019
0.0730
0.0750
0.0700
0.0700
108,000
-0.00(-6.67%)
May 22, 2019
0.0750
0.0750
0.0750
0.0750
47,466
+0.00(+0.00%)
May 21, 2019
0.0700
0.0750
0.0700
0.0750
20,251
+0.00(+0.00%)
May 17, 2019
0.0750
0.0750
0.0750
0
+0.00(+7.14%)
May 16, 2019
0.0750
0.0750
0.0600
0.0700
317,500
-0.00(-6.67%)
May 15, 2019
0.0800
0.0800
0.0750
0.0750
57,500
-0.01(-6.25%)
May 14, 2019
0.0800
0.0800
0.0800
0.0800
56,300
-0.01(-5.88%)
May 13, 2019
0.0900
0.0900
0.0850
0.0850
14,500
-0.00(-5.56%)
May 10, 2019
0.0850
0.0900
0.0850
0.0900
22,650
+0.00(+5.88%)
May 09, 2019
0.0850
0.0850
0.0850
0.0850
9,337
-0.00(-5.56%)
May 08, 2019
0.0900
0.1050
0.0900
0.0900
21,600
+0.00(+0.00%)
May 07, 2019
0.0900
0.0900
0.0900
0.0900
6,000
+0.00(+0.00%)
May 06, 2019
0.0900
0.0900
0.0900
0.0900
1,020
-0.01(-10.00%)
May 03, 2019
0.0900
0.1000
0.0900
0.1000
118,268
+0.01(+11.11%)
May 02, 2019
0.1000
0.1000
0.0700
0.0900
17,500
-0.01(-10.00%)
May 01, 2019
0.1000
0.1000
0.1000
0.1000
21,502
-0.00(-4.76%)
Apr 30, 2019
0.1000
0.1050
0.1000
0.1050
164,800
+0.00(+5.00%)
Apr 29, 2019
0.1050
0.1100
0.0900
0.1000
237,097
-0.02(-20.00%)
Apr 26, 2019
0.1100
0.1250
0.0950
0.1250
158,641
+0.03(+31.58%)
Apr 25, 2019
0.0800
0.1100
0.0800
0.0950
127,700
+0.02(+35.71%)
Apr 24, 2019
0.0700
0.0700
0.0700
0.0700
4,050
-0.01(-12.50%)
Apr 23, 2019
0.0800
0.0800
0.0800
800
+0.00(+0.00%)
Apr 22, 2019
0.0700
0.0800
0.0700
0.0800
101,715
+0.01(+14.29%)
Apr 18, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Apr 17, 2019
0.0650
0.0700
0.0650
0.0700
59,000
+0.00(+0.00%)
Apr 16, 2019
0.0900
0.0900
0.0600
0.0700
993,102
-0.00(-6.67%)
Jan 07, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jan 04, 2019
0.0750
0.0750
0.0750
0.0750
113,869
+0.00(+0.00%)
Jan 03, 2019
0.0650
0.0750
0.0650
0.0750
158,270
+0.01(+25.00%)
Jan 02, 2019
0.0650
0.0650
0.0600
0.0600
73,000
+0.00(+0.00%)
Dec 31, 2018
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Dec 28, 2018
0.0500
0.0550
0.0500
0.0550
6,000
+0.00(+0.00%)
Dec 27, 2018
0.0550
0.0550
0.0500
0.0550
438,500
-0.00(-8.33%)
Dec 24, 2018
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Dec 21, 2018
0.0550
0.0550
0.0550
0.0550
8,000
-0.00(-8.33%)
Dec 20, 2018
0.0700
0.0700
0.0550
0.0600
436,640
-0.01(-7.69%)
Dec 19, 2018
0.0650
0.0700
0.0650
0.0650
221,500
+0.00(+0.00%)
Dec 18, 2018
0.0750
0.0750
0.0600
0.0650
464,822
-0.01(-18.75%)
Dec 17, 2018
0.0800
0.0800
0.0750
0.0800
47,500
+0.00(+0.00%)
Dec 14, 2018
0.0850
0.0850
0.0750
0.0800
174,810
+0.00(+0.00%)
Dec 13, 2018
0.0950
0.0950
0.0800
0.0800
30,900
-0.01(-11.11%)
Dec 12, 2018
0.0850
0.0900
0.0850
0.0900
65,500
+0.00(+0.00%)
Dec 11, 2018
0.0800
0.0900
0.0800
0.0900
12,900
+0.00(+0.00%)
Dec 10, 2018
0.0900
0.0950
0.0850
0.0900
40,500
+0.00(+0.00%)
Dec 07, 2018
0.0900
0.0900
0.0900
0.0900
6,000
+0.00(+5.88%)
Dec 06, 2018
0.0850
0.0850
0.0850
0.0850
77,278
+0.01(+6.25%)
Dec 05, 2018
0.0850
0.0850
0.0800
0.0800
29,500
-0.01(-11.11%)
Dec 04, 2018
0.0950
0.0950
0.0850
0.0900
299,320
+0.00(+0.00%)
Dec 03, 2018
0.1000
0.1000
0.0900
0.0900
136,500
-0.01(-10.00%)
Nov 30, 2018
0.0950
0.1000
0.0900
0.1000
509,622
+0.01(+5.26%)
Nov 29, 2018
0.0950
0.0950
0.0900
0.0950
431,590
-0.01(-5.00%)
Nov 28, 2018
0.0950
0.1050
0.0950
0.1000
180,500
+0.01(+11.11%)
Nov 27, 2018
0.1050
0.1050
0.0700
0.0900
503,342
-0.01(-14.29%)
Nov 26, 2018
0.1000
0.1050
0.1000
0.1050
20,100
-0.01(-4.55%)
Nov 23, 2018
0.1000
0.1100
0.1000
0.1100
102,500
+0.00(+0.00%)
Nov 21, 2018
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Nov 20, 2018
0.1000
0.1100
0.1000
0.1100
37,470
+0.01(+4.76%)
Nov 19, 2018
0.1100
0.1100
0.1050
0.1050
13,300
+0.00(+5.00%)
Nov 16, 2018
0.1100
0.1100
0.1000
0.1000
28,469
-0.01(-9.09%)
Nov 15, 2018
0.1050
0.1100
0.1050
0.1100
11,500
+0.01(+4.76%)
Nov 14, 2018
0.1050
0.1050
0.1050
0.1050
57,500
-0.01(-4.55%)
Nov 13, 2018
0.1000
0.1150
0.0850
0.1100
975,328
+0.01(+10.00%)
Nov 12, 2018
0.1000
0.1000
0.1000
0.1000
31,900
+0.00(+0.00%)
Nov 09, 2018
0.1050
0.1050
0.1000
0.1000
18,150
-0.00(-4.76%)
Nov 08, 2018
0.1000
0.1050
0.1000
0.1050
46,000
+0.00(+5.00%)
Nov 07, 2018
0.1150
0.1150
0.1000
0.1000
376,630
-0.01(-13.04%)
Nov 06, 2018
0.1000
0.1150
0.1000
0.1150
88,500
+0.01(+15.00%)
Nov 05, 2018
0.1000
0.1000
0.1000
0.1000
7,300
-0.01(-9.09%)
Nov 02, 2018
0.0950
0.1100
0.0950
0.1100
80,500
+0.01(+15.79%)
Nov 01, 2018
0.1000
0.1000
0.0950
0.0950
43,379
-0.01(-5.00%)
Oct 31, 2018
0.1100
0.1100
0.0950
0.1000
80,890
+0.00(+0.00%)
Oct 30, 2018
0.1050
0.1050
0.1000
0.1000
61,100
+0.00(+0.00%)
Oct 29, 2018
0.1050
0.1050
0.0950
0.1000
68,600
-0.00(-4.76%)
Oct 26, 2018
0.1050
0.1050
0.1050
0.1050
16,800
+0.00(+0.00%)
Oct 25, 2018
0.1100
0.1100
0.0950
0.1050
495,050
-0.01(-4.55%)
Oct 24, 2018
0.1100
0.1200
0.1100
0.1100
139,096
+0.00(+0.00%)
Oct 23, 2018
0.1100
0.1200
0.1100
0.1100
297,500
-0.01(-8.33%)
Oct 22, 2018
0.1050
0.1300
0.0950
0.1200
679,833
+0.02(+26.32%)
Oct 19, 2018
0.1000
0.1050
0.0950
0.0950
160,720
-0.01(-5.00%)
Oct 18, 2018
0.1000
0.1000
0.0950
0.1000
250,180
+0.00(+0.00%)
Oct 17, 2018
0.1000
0.1050
0.0950
0.1000
449,100
+0.01(+5.26%)
Oct 16, 2018
0.0950
0.0950
0.0950
0.0950
5,500
+0.00(+0.00%)
Oct 15, 2018
0.1000
0.1000
0.0900
0.0950
213,750
-0.01(-5.00%)
Oct 11, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 10, 2018
0.1050
0.1050
0.0950
0.1000
214,375
-0.01(-9.09%)
Oct 09, 2018
0.1100
0.1150
0.1100
0.1100
131,752
+0.00(+0.00%)
Oct 05, 2018
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
Oct 04, 2018
0.1200
0.1200
0.1100
0.1150
30,000
-0.00(-4.17%)
Oct 03, 2018
0.1100
0.1200
0.1050
0.1200
177,300
+0.01(+14.29%)
Oct 02, 2018
0.1000
0.1100
0.1000
0.1050
37,685
-0.01(-4.55%)
Oct 01, 2018
0.1100
0.1150
0.1050
0.1100
25,200
+0.00(+0.00%)
Sep 28, 2018
0.1150
0.1150
0.1100
0.1100
40,500
+0.00(+0.00%)
Sep 27, 2018
0.1050
0.1100
0.1050
0.1100
30,400
+0.01(+4.76%)
Sep 26, 2018
0.1100
0.1100
0.1000
0.1050
214,960
+0.00(+0.00%)
Sep 25, 2018
0.1100
0.1100
0.1050
0.1050
175,185
-0.01(-8.70%)
Sep 24, 2018
0.1150
0.1150
0.1100
0.1150
25,400
+0.01(+4.55%)
Sep 21, 2018
0.1100
0.1100
0.1100
0.1100
13,020
+0.00(+0.00%)
Sep 20, 2018
0.1150
0.1150
0.1100
0.1100
170,125
+0.00(+0.00%)
Sep 19, 2018
0.1400
0.1400
0.1050
0.1100
1,355,800
-0.03(-18.52%)
Sep 18, 2018
0.1350
0.1500
0.1350
0.1350
191,000
+0.00(+0.00%)
Sep 17, 2018
0.1350
0.1350
0.1250
0.1350
134,210
+0.01(+3.85%)
Sep 14, 2018
0.1400
0.1400
0.1250
0.1300
97,819
+0.00(+0.00%)
Sep 13, 2018
0.1350
0.1350
0.1300
0.1300
57,778
+0.00(+0.00%)
Sep 12, 2018
0.1400
0.1400
0.1300
0.1300
62,350
-0.01(-7.14%)
Sep 11, 2018
0.1400
0.1400
0.1300
0.1400
55,375
+0.00(+0.00%)
Sep 10, 2018
0.1500
0.1500
0.1350
0.1400
359,100
-0.01(-9.68%)
Sep 07, 2018
0.1550
0.1600
0.1400
0.1550
119,500
-0.01(-3.13%)
Sep 06, 2018
0.1700
0.1700
0.1550
0.1600
120,602
+0.01(+3.23%)
Sep 05, 2018
0.1400
0.1550
0.1400
0.1550
204,500
+0.02(+14.81%)
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
.