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 (%)
Mar 28, 2024
1.800
0
+0.10(+5.88%)
Mar 27, 2024
1.880
1.880
1.700
1.700
28,933
-0.08(-4.49%)
Mar 26, 2024
1.700
1.820
1.700
1.780
4,984
-0.03(-1.66%)
Mar 25, 2024
1.880
1.880
1.810
1.810
3,068
-0.04(-2.16%)
Mar 22, 2024
1.950
1.950
1.850
1.850
5,350
-0.13(-6.57%)
Mar 21, 2024
1.800
2.020
1.800
1.980
1,246
+0.16(+8.79%)
Mar 20, 2024
1.920
1.920
1.800
1.820
2,468
-0.03(-1.62%)
Mar 19, 2024
1.900
1.900
1.750
1.850
4,741
-0.03(-1.60%)
Mar 18, 2024
1.920
1.920
1.870
1.880
3,840
-0.06(-3.09%)
Mar 15, 2024
1.830
1.940
1.790
1.940
10,516
+0.12(+6.59%)
Mar 14, 2024
1.880
1.930
1.820
1.820
5,998
+0.00(+0.00%)
Mar 13, 2024
2.000
2.150
1.760
1.820
52,648
-0.18(-9.00%)
Mar 12, 2024
2.350
2.350
2.000
2.000
22,551
-0.36(-15.25%)
Mar 11, 2024
2.420
2.640
2.350
2.360
9,622
-0.01(-0.42%)
Mar 08, 2024
2.100
2.370
2.100
2.370
14,198
+0.37(+18.50%)
Mar 07, 2024
2.000
2.110
2.000
2.000
20,227
-0.09(-4.31%)
Mar 06, 2024
2.000
2.140
2.000
2.090
3,100
+0.04(+1.95%)
Mar 05, 2024
2.000
2.050
2.000
2.050
7,174
+0.05(+2.50%)
Mar 04, 2024
2.020
2.120
1.990
2.000
4,454
-0.10(-4.76%)
Mar 01, 2024
2.010
2.200
1.940
2.100
34,480
+0.03(+1.45%)
Feb 29, 2024
2.090
2.100
2.050
2.070
3,495
-0.03(-1.43%)
Feb 28, 2024
2.110
2.110
2.030
2.100
1,125
+0.02(+0.96%)
Feb 27, 2024
2.100
2.100
2.080
2.080
7,284
-0.07(-3.26%)
Feb 26, 2024
2.010
2.150
1.910
2.150
17,700
+0.15(+7.50%)
Feb 23, 2024
2.060
2.100
2.000
2.000
6,000
-0.11(-5.21%)
Feb 22, 2024
2.030
2.140
1.930
2.110
8,168
+0.07(+3.43%)
Feb 21, 2024
2.050
2.050
2.040
2.040
200
-0.06(-2.86%)
Feb 20, 2024
2.060
2.100
2.030
2.100
39,312
+0.00(+0.00%)
Feb 16, 2024
2.100
0
+0.01(+0.48%)
Feb 15, 2024
2.130
2.150
2.040
2.090
5,453
-0.05(-2.34%)
Feb 14, 2024
2.050
2.140
2.050
2.140
1,926
+0.09(+4.39%)
Feb 13, 2024
2.050
2.050
2.050
2.050
124
-0.04(-1.91%)
Feb 12, 2024
2.020
2.090
2.020
2.090
775
+0.07(+3.47%)
Feb 09, 2024
2.020
2.040
2.010
2.020
2,305
-0.02(-0.98%)
Feb 08, 2024
1.990
2.040
1.900
2.040
1,926
+0.07(+3.55%)
Feb 07, 2024
2.040
2.040
1.970
1.970
853
-0.13(-6.19%)
Feb 06, 2024
2.100
2.100
2.100
2.100
100
+0.10(+5.00%)
Feb 05, 2024
2.000
2.130
2.000
2.000
739
-0.02(-0.99%)
Feb 02, 2024
2.000
2.020
2.000
2.020
200
+0.02(+1.00%)
Feb 01, 2024
2.050
2.050
2.000
2.000
1,607
-0.04(-1.96%)
Jan 31, 2024
2.120
2.150
2.040
2.040
565
-0.08(-3.77%)
Jan 30, 2024
2.150
2.150
2.070
2.120
870
+0.05(+2.42%)
Jan 29, 2024
2.300
2.300
2.030
2.070
16,820
-0.38(-15.51%)
Jan 26, 2024
2.590
2.590
2.450
2.450
533
-0.14(-5.41%)
Jan 25, 2024
2.490
2.860
2.490
2.590
6,972
+0.31(+13.60%)
Jan 24, 2024
2.270
2.280
2.250
2.280
880
+0.03(+1.33%)
Jan 23, 2024
1.880
2.410
1.880
2.250
19,108
+0.52(+30.06%)
Jan 22, 2024
1.650
1.770
1.650
1.730
6,344
+0.05(+2.98%)
Jan 19, 2024
1.850
1.850
1.680
1.680
3,208
-0.18(-9.68%)
Jan 18, 2024
1.900
1.900
1.860
1.860
5,391
-0.02(-1.06%)
Jan 17, 2024
1.930
1.930
1.870
1.880
4,268
-0.04(-2.08%)
Jan 16, 2024
1.920
1.930
1.920
1.920
1,850
+0.01(+0.52%)
Jan 15, 2024
1.950
1.950
1.910
1.910
3,110
-0.03(-1.55%)
Jan 12, 2024
2.000
2.000
1.940
1.940
5,416
-0.01(-0.51%)
Jan 11, 2024
2.000
2.000
1.950
1.950
555
-0.04(-2.01%)
Jan 10, 2024
2.080
2.100
1.930
1.990
8,818
-0.06(-2.93%)
Jan 09, 2024
2.180
2.180
2.050
2.050
4,520
-0.12(-5.53%)
Jan 08, 2024
2.220
2.220
2.020
2.170
2,500
-0.08(-3.56%)
Jan 05, 2024
2.300
2.310
2.250
2.250
2,207
-0.04(-1.75%)
Jan 04, 2024
2.290
2.290
2.290
2.290
321
-0.10(-4.18%)
Jan 02, 2024
2.390
0
+0.04(+1.70%)
Dec 29, 2023
2.350
0
+0.07(+3.07%)
Dec 28, 2023
2.310
2.310
2.250
2.280
3,872
-0.16(-6.56%)
Dec 27, 2023
2.420
2.440
2.270
2.440
6,865
+0.09(+3.83%)
Dec 22, 2023
2.350
0
+0.03(+1.29%)
Dec 21, 2023
2.280
2.340
2.180
2.320
11,268
+0.08(+3.57%)
Dec 20, 2023
2.150
2.240
2.150
2.240
5,161
+0.12(+5.66%)
Dec 19, 2023
2.170
2.170
2.120
2.120
1,900
+0.01(+0.47%)
Dec 18, 2023
2.200
2.200
2.090
2.110
12,330
-0.08(-3.65%)
Dec 15, 2023
2.180
2.240
2.100
2.190
11,400
-0.01(-0.45%)
Dec 14, 2023
2.280
2.290
2.200
2.200
1,603
+0.00(+0.00%)
Dec 13, 2023
2.100
2.200
2.060
2.200
3,802
+0.07(+3.29%)
Dec 12, 2023
2.190
2.190
2.100
2.130
6,700
-0.12(-5.33%)
Dec 11, 2023
2.380
2.380
2.250
2.250
2,472
-0.09(-3.85%)
Dec 08, 2023
2.400
2.420
2.340
2.340
13,713
-0.09(-3.70%)
Dec 07, 2023
2.500
2.510
2.430
2.430
4,337
-0.07(-2.80%)
Dec 06, 2023
2.570
2.570
2.500
2.500
2,624
-0.07(-2.72%)
Dec 05, 2023
2.190
2.580
2.190
2.570
3,509
+0.45(+21.23%)
Dec 04, 2023
2.250
2.250
2.120
2.120
5,183
-0.13(-5.78%)
Dec 01, 2023
2.000
2.270
2.000
2.250
17,960
+0.25(+12.50%)
Nov 30, 2023
1.860
2.050
1.850
2.000
5,666
+0.12(+6.38%)
Nov 29, 2023
1.850
1.880
1.840
1.880
4,927
+0.03(+1.62%)
Nov 28, 2023
1.950
1.950
1.850
1.850
444
-0.12(-6.09%)
Nov 27, 2023
1.980
2.050
1.970
1.970
3,362
+0.02(+1.03%)
Nov 24, 2023
1.910
2.000
1.830
1.950
7,391
+0.05(+2.63%)
Nov 23, 2023
1.910
1.910
1.900
1.900
503
-0.05(-2.56%)
Nov 22, 2023
1.960
1.960
1.950
1.950
9,979
+0.00(+0.00%)
Nov 21, 2023
1.950
2.080
1.930
1.950
16,471
-0.05(-2.50%)
Nov 20, 2023
2.060
2.060
1.900
2.000
17,583
-0.06(-2.91%)
Nov 17, 2023
2.080
2.080
2.060
2.060
335
-0.06(-2.83%)
Nov 16, 2023
2.100
2.120
2.100
2.120
5,428
-0.23(-9.79%)
Nov 15, 2023
2.190
2.410
2.190
2.350
2,183
+0.16(+7.31%)
Nov 14, 2023
2.250
2.250
2.050
2.190
3,805
+0.01(+0.46%)
Nov 13, 2023
2.360
2.400
2.140
2.180
3,196
-0.06(-2.68%)
Nov 10, 2023
2.290
2.300
2.150
2.240
887
-0.01(-0.44%)
Nov 09, 2023
2.250
2.250
2.140
2.250
800
+0.00(+0.00%)
Nov 08, 2023
2.400
2.400
2.250
2.250
1,118
-0.15(-6.25%)
Nov 07, 2023
2.510
2.520
2.370
2.400
2,537
-0.13(-5.14%)
Nov 06, 2023
2.410
2.550
2.400
2.530
1,011
+0.02(+0.80%)
Nov 03, 2023
2.380
2.510
2.380
2.510
450
+0.06(+2.45%)
Nov 02, 2023
2.570
2.570
2.450
2.450
1,378
-0.05(-2.00%)
Nov 01, 2023
2.660
2.670
2.450
2.500
900
-0.10(-3.85%)
Oct 31, 2023
2.900
2.920
2.600
2.600
25,740
-0.21(-7.47%)
Oct 30, 2023
2.810
2.810
2.810
2.810
700
+0.27(+10.63%)
Oct 27, 2023
2.920
2.920
2.540
2.540
8,800
-0.36(-12.41%)
Oct 26, 2023
2.910
2.920
2.800
2.900
7,317
+0.00(+0.00%)
Oct 25, 2023
2.780
3.130
2.780
2.900
7,720
+0.49(+20.33%)
Oct 24, 2023
2.250
2.410
2.240
2.410
520
+0.19(+8.56%)
Oct 23, 2023
2.450
2.450
2.180
2.220
3,308
-0.16(-6.72%)
Oct 20, 2023
2.200
2.380
2.150
2.380
353
+0.13(+5.78%)
Oct 19, 2023
2.610
2.650
2.210
2.250
9,849
-0.20(-8.16%)
Oct 18, 2023
2.510
2.510
2.450
2.450
1,110
-0.25(-9.26%)
Oct 17, 2023
2.600
2.700
2.600
2.700
3,645
+0.05(+1.89%)
Oct 16, 2023
2.920
2.920
2.650
2.650
2,160
-0.09(-3.28%)
Oct 13, 2023
2.800
2.800
2.700
2.740
10,955
-0.05(-1.79%)
Oct 12, 2023
2.810
2.810
2.790
2.790
500
-0.06(-2.11%)
Oct 11, 2023
2.900
2.900
2.850
2.850
1,020
-0.05(-1.72%)
Oct 10, 2023
2.850
2.900
2.850
2.900
771
-0.10(-3.33%)
Oct 06, 2023
3.000
0
+0.14(+4.90%)
Oct 05, 2023
3.030
3.030
2.860
2.860
1,000
+0.08(+2.88%)
Oct 04, 2023
3.000
3.000
2.780
2.780
2,840
-0.02(-0.71%)
Oct 03, 2023
2.850
2.850
2.730
2.800
3,874
-0.03(-1.06%)
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
.