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 (%)
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%)
May 02, 2022
1.630
1.630
1.630
1.630
195
-0.05(-2.98%)
Apr 29, 2022
1.550
1.700
1.550
1.680
5,775
+0.20(+13.51%)
Apr 28, 2022
1.450
1.500
1.450
1.480
2,118
+0.08(+5.71%)
Apr 27, 2022
1.450
1.450
1.400
1.400
3,256
-0.07(-4.76%)
Apr 26, 2022
1.530
1.530
1.470
1.470
2,400
-0.01(-0.68%)
Apr 25, 2022
1.690
1.690
1.480
1.480
5,130
-0.16(-9.76%)
Apr 22, 2022
1.620
1.670
1.620
1.640
5,454
+0.03(+1.86%)
Apr 21, 2022
1.730
1.730
1.600
1.610
1,762
-0.12(-6.94%)
Apr 20, 2022
1.870
1.870
1.710
1.730
8,073
-0.19(-9.90%)
Apr 19, 2022
1.980
2.000
1.920
1.920
7,900
+0.03(+1.59%)
Apr 18, 2022
2.220
2.220
1.890
1.890
6,437
-0.39(-17.11%)
Apr 14, 2022
2.280
0
+0.03(+1.33%)
Apr 13, 2022
2.290
2.290
2.250
2.250
473
-0.01(-0.44%)
Apr 12, 2022
2.480
2.480
2.250
2.260
6,000
-0.06(-2.59%)
Apr 11, 2022
2.460
2.460
2.300
2.320
3,481
-0.20(-7.94%)
Apr 08, 2022
2.525
2.525
2.520
2.520
9,590
+0.02(+0.80%)
Apr 07, 2022
2.750
2.800
2.500
2.500
6,470
-0.25(-9.09%)
Apr 06, 2022
2.700
2.750
2.640
2.750
7,258
+0.14(+5.36%)
Apr 05, 2022
2.450
2.610
2.435
2.610
9,905
+0.28(+12.02%)
Apr 04, 2022
2.330
2.330
2.330
2.330
388
+0.03(+1.30%)
Apr 01, 2022
2.430
2.430
2.300
2.300
5,921
-0.03(-1.29%)
Mar 31, 2022
2.400
2.480
2.320
2.330
11,198
-0.06(-2.51%)
Mar 30, 2022
2.380
2.390
2.370
2.390
3,783
+0.04(+1.92%)
Mar 29, 2022
2.380
2.380
2.280
2.345
14,845
-0.05(-2.29%)
Mar 28, 2022
2.385
2.400
2.385
2.400
10,203
+0.03(+1.27%)
Mar 25, 2022
2.490
2.490
2.360
2.370
2,234
+0.00(+0.00%)
Mar 24, 2022
2.240
2.370
2.240
2.370
2,108
+0.11(+4.87%)
Mar 23, 2022
2.380
2.390
2.200
2.260
11,985
-0.08(-3.42%)
Mar 22, 2022
2.300
2.360
2.295
2.340
14,156
+0.19(+8.84%)
Mar 21, 2022
2.370
2.390
2.130
2.150
7,807
-0.18(-7.73%)
Mar 18, 2022
2.610
2.610
2.280
2.330
34,950
-0.12(-4.90%)
Mar 17, 2022
2.210
2.450
2.210
2.450
9,255
+0.25(+11.36%)
Mar 16, 2022
2.140
2.280
2.140
2.200
11,597
+0.07(+3.29%)
Mar 15, 2022
2.150
2.300
2.130
2.130
35,068
-0.05(-2.29%)
Mar 14, 2022
2.300
2.300
2.150
2.180
6,783
-0.25(-10.29%)
Mar 11, 2022
2.650
2.650
2.430
2.430
10,270
-0.17(-6.54%)
Mar 10, 2022
2.800
2.800
2.600
2.600
8,563
-0.20(-7.14%)
Mar 09, 2022
3.000
3.000
2.720
2.800
21,423
-0.17(-5.72%)
Mar 08, 2022
3.010
3.010
2.940
2.970
2,388
-0.03(-1.00%)
Mar 07, 2022
2.830
3.100
2.830
3.000
23,707
-0.02(-0.66%)
Mar 04, 2022
3.170
3.200
3.000
3.020
14,276
-0.28(-8.48%)
Mar 03, 2022
3.350
3.520
3.300
3.300
725
-0.37(-10.08%)
Mar 02, 2022
3.300
3.670
3.300
3.670
3,660
+0.37(+11.21%)
Mar 01, 2022
3.230
3.300
3.230
3.300
21,310
-0.02(-0.60%)
Feb 28, 2022
3.320
3.320
3.170
3.320
1,130
+0.07(+2.15%)
Feb 25, 2022
3.250
3.250
3.250
3.250
255
+0.05(+1.56%)
Feb 24, 2022
3.250
3.260
3.100
3.200
2,837
-0.20(-5.88%)
Feb 23, 2022
3.500
3.500
3.400
3.400
2,440
-0.10(-2.86%)
Feb 22, 2022
3.600
3.600
3.500
3.500
5,455
-0.17(-4.63%)
Feb 18, 2022
3.670
0
-0.03(-0.81%)
Feb 17, 2022
3.990
3.990
3.600
3.700
7,529
-0.20(-5.13%)
Feb 16, 2022
3.910
3.910
3.850
3.900
11,253
-0.24(-5.80%)
Feb 15, 2022
3.730
4.140
3.730
4.140
5,220
+0.24(+6.15%)
Feb 14, 2022
3.990
3.990
3.670
3.900
6,166
+0.04(+1.04%)
Feb 11, 2022
3.850
3.880
3.850
3.860
920
-0.14(-3.50%)
Feb 10, 2022
3.960
4.060
3.880
4.000
24,760
+0.00(+0.00%)
Feb 09, 2022
4.000
4.250
4.000
4.000
17,323
+0.05(+1.27%)
Feb 08, 2022
3.940
3.950
3.900
3.950
6,419
+0.15(+3.95%)
Feb 07, 2022
3.800
3.810
3.800
3.800
9,485
+0.00(+0.00%)
Feb 04, 2022
3.750
3.800
3.750
3.800
9,101
+0.16(+4.40%)
Feb 03, 2022
3.580
3.560
3.640
24,451
-0.33(-8.31%)
Feb 02, 2022
4.080
4.130
3.770
3.970
31,097
+0.00(+0.00%)
Feb 01, 2022
3.750
3.970
3.750
3.970
26,865
+0.17(+4.47%)
Jan 31, 2022
3.490
3.850
3.480
3.800
22,933
+0.55(+16.92%)
Jan 28, 2022
3.200
3.300
3.180
3.250
7,999
-0.03(-0.91%)
Jan 27, 2022
3.540
3.550
3.220
3.280
12,195
-0.27(-7.61%)
Jan 26, 2022
3.400
3.560
3.400
3.550
18,602
+0.00(+0.00%)
Jan 25, 2022
3.340
3.550
3.150
3.550
13,230
+0.31(+9.57%)
Jan 24, 2022
3.130
3.250
2.790
3.240
17,197
+0.13(+4.18%)
Jan 21, 2022
3.400
3.400
3.020
3.110
15,468
-0.37(-10.63%)
Jan 20, 2022
3.550
3.580
3.480
3.480
5,504
+0.03(+0.87%)
Jan 19, 2022
3.700
3.700
3.400
3.450
5,140
-0.08(-2.27%)
Jan 18, 2022
3.750
3.750
3.500
3.530
27,616
-0.37(-9.49%)
Jan 17, 2022
3.900
3.900
3.900
3.900
237
+0.02(+0.52%)
Jan 14, 2022
3.890
4.000
3.650
3.880
24,271
-0.21(-5.13%)
Jan 13, 2022
4.000
4.120
3.890
4.090
41,177
+0.08(+2.00%)
Jan 12, 2022
4.060
4.070
3.830
4.010
23,581
+0.06(+1.52%)
Jan 11, 2022
3.460
3.950
3.410
3.950
9,972
+0.53(+15.50%)
Jan 10, 2022
3.820
3.820
3.400
3.420
12,753
-0.37(-9.76%)
Jan 07, 2022
3.470
3.840
3.450
3.790
19,345
+0.32(+9.22%)
Jan 06, 2022
3.490
3.490
3.240
3.470
12,214
-0.12(-3.34%)
Jan 05, 2022
3.820
3.910
3.550
3.590
28,153
-0.26(-6.75%)
Jan 04, 2022
3.840
3.930
3.750
3.850
9,723
+0.00(+0.00%)
Dec 31, 2021
3.850
3.850
3.850
0
-0.29(-7.00%)
Dec 30, 2021
4.020
4.190
3.920
4.140
10,576
+0.09(+2.22%)
Dec 29, 2021
4.150
4.150
3.850
4.050
14,552
-0.06(-1.46%)
Dec 24, 2021
4.110
4.110
4.110
0
-0.07(-1.67%)
Dec 23, 2021
4.130
4.250
4.040
4.180
7,319
-0.06(-1.42%)
Dec 22, 2021
4.040
4.300
4.000
4.240
8,358
+0.14(+3.41%)
Dec 21, 2021
3.860
4.100
3.860
4.100
9,846
+0.10(+2.50%)
Dec 20, 2021
4.030
4.060
3.990
4.000
9,105
-0.19(-4.53%)
Dec 17, 2021
3.990
4.190
3.990
4.190
12,310
+0.28(+7.16%)
Dec 16, 2021
3.710
4.140
3.710
3.910
5,984
+0.14(+3.71%)
Dec 15, 2021
3.680
3.770
3.620
3.770
4,631
+0.09(+2.45%)
Dec 14, 2021
3.760
3.840
3.670
3.680
8,336
-0.19(-4.91%)
Dec 13, 2021
3.930
3.960
3.740
3.870
4,454
+0.02(+0.52%)
Dec 10, 2021
4.080
4.080
3.850
3.850
11,796
-0.24(-5.87%)
Dec 09, 2021
4.270
4.270
4.060
4.090
3,926
-0.19(-4.44%)
Dec 08, 2021
4.150
4.280
4.150
4.280
1,132
+0.01(+0.23%)
Dec 07, 2021
4.430
4.470
4.200
4.270
3,229
-0.15(-3.39%)
Dec 06, 2021
4.560
4.560
4.230
4.420
11,684
-0.11(-2.43%)
Dec 03, 2021
5.700
5.750
4.400
4.530
26,625
-1.08(-19.25%)
Dec 02, 2021
4.970
5.620
4.850
5.610
47,261
+0.52(+10.22%)
Dec 01, 2021
4.960
5.090
4.780
5.090
27,564
+0.16(+3.25%)
Nov 30, 2021
4.810
5.000
4.550
4.930
33,900
+0.18(+3.79%)
Nov 29, 2021
4.120
4.790
4.120
4.750
14,797
+0.46(+10.72%)
Nov 26, 2021
4.390
4.510
4.000
4.290
27,585
-0.46(-9.68%)
Nov 25, 2021
4.930
5.000
4.650
4.750
6,064
-0.02(-0.42%)
Nov 24, 2021
4.750
5.380
4.440
4.770
75,782
+0.70(+17.20%)
Nov 23, 2021
3.960
4.360
3.810
4.070
10,478
+0.07(+1.75%)
Nov 22, 2021
4.010
4.010
3.850
4.000
49,733
+0.08(+2.04%)
Nov 19, 2021
3.910
3.940
3.900
3.920
1,600
+0.02(+0.51%)
Nov 18, 2021
4.030
3.960
3.900
3.900
21,491
-0.23(-5.57%)
Nov 17, 2021
4.150
4.210
4.020
4.130
23,969
-0.05(-1.20%)
Nov 16, 2021
4.250
4.260
4.050
4.180
20,421
-0.17(-3.91%)
Nov 15, 2021
4.450
4.450
4.320
4.350
6,927
-0.15(-3.33%)
Nov 12, 2021
4.700
4.700
4.350
4.500
20,012
-0.13(-2.81%)
Nov 11, 2021
4.540
4.630
4.490
4.630
4,501
+0.08(+1.76%)
Nov 10, 2021
4.800
4.550
13,319
-0.28(-5.80%)
Nov 09, 2021
4.760
4.930
4.720
4.830
11,009
-0.11(-2.23%)
Nov 08, 2021
4.750
4.940
4.620
4.940
9,045
+0.27(+5.78%)
Nov 05, 2021
4.700
4.700
4.560
4.670
7,041
-0.04(-0.85%)
Nov 04, 2021
4.770
4.790
4.650
4.710
8,083
-0.11(-2.28%)
Nov 03, 2021
4.970
5.040
4.700
4.820
16,536
-0.13(-2.63%)
Nov 02, 2021
4.970
4.970
4.840
4.950
12,571
+0.03(+0.61%)
Nov 01, 2021
4.770
5.150
4.980
4.920
6,244
-0.06(-1.20%)
Oct 29, 2021
4.820
4.980
4.720
4.980
19,513
+0.02(+0.40%)
Oct 28, 2021
4.490
5.250
4.490
4.960
19,946
+0.26(+5.53%)
Oct 27, 2021
4.790
4.850
4.500
4.700
26,628
-0.19(-3.89%)
Oct 26, 2021
4.910
4.890
9,671
+0.18(+3.82%)
Oct 25, 2021
5.240
5.240
4.680
4.710
16,910
-0.19(-3.88%)
Oct 22, 2021
5.150
5.280
4.900
4.900
25,382
-0.13(-2.58%)
Oct 21, 2021
5.470
5.620
4.980
5.030
17,355
-0.61(-10.82%)
Oct 20, 2021
5.660
5.700
5.410
5.640
29,003
-0.02(-0.35%)
Oct 19, 2021
5.000
5.660
5.000
5.660
3,808
+0.55(+10.76%)
Oct 18, 2021
5.590
5.590
5.070
5.110
5,054
-0.19(-3.58%)
Oct 15, 2021
5.350
5.380
5.100
5.300
9,844
-0.16(-2.93%)
Oct 14, 2021
5.700
5.700
5.160
5.460
24,383
-0.10(-1.80%)
Oct 13, 2021
5.820
5.980
5.550
5.560
8,993
-0.26(-4.47%)
Oct 12, 2021
5.550
5.930
5.550
5.820
17,065
+0.17(+3.01%)
Oct 08, 2021
5.650
5.650
5.650
0
+0.16(+2.91%)
Oct 07, 2021
5.520
5.680
5.410
5.490
13,455
-0.07(-1.26%)
Oct 06, 2021
5.820
5.820
5.380
5.560
18,400
-0.30(-5.12%)
Oct 05, 2021
5.440
5.930
5.180
5.860
50,305
+0.46(+8.52%)
Oct 04, 2021
5.360
5.590
4.830
5.400
35,524
+0.27(+5.26%)
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
.