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 (%)
Sep 30, 2020
10.05
10.20
9.900
10.20
7,026
-0.14(-1.35%)
Sep 29, 2020
10.10
10.34
10.00
10.34
1,645
+0.04(+0.39%)
Sep 28, 2020
10.00
10.30
9.500
10.30
5,996
-0.08(-0.77%)
Sep 25, 2020
10.93
11.00
10.00
10.38
18,379
-0.05(-0.48%)
Sep 24, 2020
10.75
10.75
10.43
10.43
3,691
-0.57(-5.18%)
Sep 23, 2020
10.60
11.08
10.60
11.00
9,434
+0.34(+3.19%)
Sep 22, 2020
11.00
11.55
10.66
10.66
10,578
-0.52(-4.65%)
Sep 21, 2020
11.24
11.51
11.00
11.18
25,042
-0.14(-1.24%)
Sep 18, 2020
10.99
11.75
10.65
11.32
59,998
+0.82(+7.81%)
Sep 17, 2020
9.650
10.60
9.360
10.50
70,803
+1.10(+11.70%)
Sep 16, 2020
9.750
9.800
9.350
9.400
28,520
-0.39(-3.98%)
Sep 15, 2020
9.800
9.810
8.700
9.790
63,890
-0.18(-1.81%)
Sep 14, 2020
10.50
10.50
9.700
9.970
17,067
-0.53(-5.05%)
Sep 11, 2020
11.00
11.00
9.770
10.50
24,827
-0.30(-2.78%)
Sep 10, 2020
10.72
11.12
10.70
10.80
28,782
+0.04(+0.37%)
Sep 09, 2020
11.10
11.10
10.50
10.76
12,276
-0.37(-3.32%)
Sep 08, 2020
11.00
11.13
10.72
11.13
6,604
-0.02(-0.18%)
Sep 04, 2020
11.15
11.15
11.15
0
-0.10(-0.89%)
Sep 03, 2020
11.33
11.55
10.95
11.25
18,132
-0.22(-1.92%)
Sep 02, 2020
11.40
11.63
11.09
11.47
15,358
-0.04(-0.35%)
Sep 01, 2020
11.31
11.74
11.31
11.51
4,293
-0.14(-1.20%)
Aug 31, 2020
11.75
11.75
11.34
11.65
3,133
-0.19(-1.60%)
Aug 28, 2020
11.30
11.84
11.20
11.84
14,865
+0.25(+2.16%)
Aug 27, 2020
11.50
11.70
10.80
11.59
23,064
-0.16(-1.36%)
Aug 26, 2020
11.60
11.75
11.20
11.75
30,592
-0.10(-0.84%)
Aug 25, 2020
11.55
12.00
11.25
11.85
33,829
+0.15(+1.28%)
Aug 24, 2020
11.75
11.82
11.40
11.70
8,978
-0.17(-1.43%)
Aug 21, 2020
12.10
12.10
11.40
11.87
38,564
-0.37(-3.02%)
Aug 20, 2020
12.50
12.50
11.96
12.24
24,516
-0.01(-0.08%)
Aug 19, 2020
12.00
12.50
11.50
12.25
71,559
+0.25(+2.08%)
Aug 18, 2020
13.75
13.75
11.75
12.00
82,950
-2.00(-14.29%)
Aug 17, 2020
14.50
14.69
13.21
14.00
80,114
-0.75(-5.08%)
Aug 14, 2020
10.39
14.75
10.00
14.75
134,279
+4.48(+43.62%)
Aug 13, 2020
8.400
10.27
8.300
10.27
32,594
+9.71(+1733.93%)
Aug 12, 2020
0.5800
0.5800
0.5500
0.5600
217,875
+0.00(+0.00%)
Aug 11, 2020
0.5900
0.6200
0.5600
0.5600
371,394
-0.06(-9.68%)
Aug 10, 2020
0.5500
0.6300
0.5500
0.6200
482,431
+0.09(+16.98%)
Aug 07, 2020
0.5200
0.5400
0.4950
0.5300
640,445
-0.02(-3.64%)
Aug 06, 2020
0.6200
0.6200
0.5400
0.5500
281,054
-0.07(-11.29%)
Aug 05, 2020
0.6400
0.6600
0.5800
0.6200
339,345
-0.03(-4.62%)
Aug 04, 2020
0.6300
0.6500
0.5900
0.6500
358,969
+0.01(+1.56%)
Jul 31, 2020
0.6400
0.6400
0.6400
0
+0.00(+0.00%)
Jul 30, 2020
0.6500
0.6600
0.6300
0.6400
168,198
-0.02(-3.03%)
Jul 29, 2020
0.6000
0.6800
0.6000
0.6600
602,775
+0.03(+4.76%)
Jul 28, 2020
0.6200
0.7000
0.5900
0.6300
770,197
-0.02(-3.08%)
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
.