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 (%)
Aug 31, 2017
0.8100
0.8300
0.8000
0.8300
26,932
+0.00(+0.00%)
Aug 30, 2017
0.8300
0.8300
0.8000
0.8300
19,700
+0.00(+0.00%)
Aug 29, 2017
0.8300
0.8400
0.8200
0.8300
89,500
+0.00(+0.00%)
Aug 28, 2017
0.8500
0.8500
0.8300
0.8300
10,625
-0.02(-2.35%)
Aug 25, 2017
0.8500
0.8500
0.8500
0.8500
25,300
+0.03(+3.66%)
Aug 24, 2017
0.8300
0.8300
0.8200
0.8200
14,000
-0.01(-1.20%)
Aug 23, 2017
0.8300
0.8300
0.8200
0.8300
42,200
+0.00(+0.00%)
Aug 22, 2017
0.8400
0.8400
0.8000
0.8300
76,860
-0.01(-1.19%)
Aug 21, 2017
0.8900
0.8900
0.8400
0.8400
22,600
-0.01(-1.18%)
Aug 18, 2017
0.8500
0.8500
0.8300
0.8500
14,000
+0.00(+0.00%)
Aug 17, 2017
0.8600
0.8600
0.8600
0.8500
43,100
+0.01(+1.19%)
Aug 16, 2017
0.8600
0.8700
0.8400
0.8400
33,300
-0.01(-1.18%)
Aug 15, 2017
0.8800
0.8800
0.8300
0.8500
327,540
-0.05(-5.56%)
Aug 14, 2017
0.9100
0.9100
0.9000
0.9000
33,696
+0.00(+0.00%)
Aug 11, 2017
0.9300
0.9300
0.9000
0.9000
66,420
-0.02(-2.17%)
Aug 10, 2017
0.9200
0.9200
0.9100
0.9200
261,292
-0.01(-1.08%)
Aug 09, 2017
0.9200
0.9300
0.8800
0.9300
132,683
+0.03(+3.33%)
Aug 08, 2017
0.7500
0.9000
0.7500
0.9000
1,178,790
+0.15(+20.00%)
Aug 04, 2017
0.7700
0.7700
0.7500
0.7500
44,920
-0.02(-2.60%)
Aug 03, 2017
0.7800
0.7900
0.7700
0.7700
60,234
-0.03(-3.75%)
Aug 02, 2017
0.7500
0.8000
0.6900
0.8000
510,263
+0.01(+1.27%)
Aug 01, 2017
0.8300
0.8300
0.7500
0.7900
559,175
-0.04(-4.82%)
Jul 31, 2017
0.8400
0.8400
0.8000
0.8300
149,500
-0.01(-1.19%)
Jul 28, 2017
0.8300
0.8400
0.8200
0.8400
36,850
-0.01(-1.18%)
Jul 27, 2017
0.8200
0.8500
0.7900
0.8500
172,000
+0.05(+6.25%)
Jul 26, 2017
0.8100
0.8100
0.7800
0.8000
54,331
+0.00(+0.00%)
Jul 25, 2017
0.8400
0.8500
0.8000
0.8000
212,460
-0.04(-4.76%)
Jul 24, 2017
0.8100
0.8400
0.7800
0.8400
488,932
+0.00(+0.00%)
Jul 21, 2017
0.8400
0.8400
0.8400
0.8400
9,000
+0.00(+0.00%)
Jul 20, 2017
0.8400
0.8400
0.8000
0.8400
155,043
+0.00(+0.00%)
Jul 19, 2017
0.8500
0.8500
0.8000
0.8400
107,500
-0.01(-1.18%)
Jul 18, 2017
0.8700
0.8700
0.8100
0.8500
427,496
+0.00(+0.00%)
Jul 17, 2017
0.8600
0.9000
0.8100
0.8500
132,032
-0.01(-1.16%)
Jul 14, 2017
0.8700
0.8800
0.8500
0.8600
873,700
-0.01(-1.15%)
Jul 13, 2017
0.8500
0.8900
0.8500
0.8700
748,505
+0.02(+2.35%)
Jul 12, 2017
0.9000
0.9000
0.8000
0.8500
83,305
-0.05(-5.56%)
Jul 11, 2017
0.9000
0.9000
0.7800
0.9000
214,842
-0.01(-1.10%)
Jul 10, 2017
0.9300
0.9500
0.8800
0.9100
261,588
+0.00(+0.00%)
Jul 07, 2017
0.8800
0.9200
0.8400
0.9100
179,352
+0.03(+3.41%)
Jul 06, 2017
0.9100
0.9200
0.8800
0.8800
70,343
+0.02(+2.33%)
Jul 05, 2017
0.8900
0.9300
0.8500
0.8600
175,380
+0.02(+2.38%)
Jul 04, 2017
0.8200
0.9000
0.8000
0.8400
380,540
+0.04(+5.00%)
Jul 03, 2017
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Jun 30, 2017
0.8000
0.8000
0.7700
0.8000
280,902
-0.03(-3.61%)
Jun 29, 2017
0.7400
0.8300
0.7100
0.8300
655,523
+0.11(+15.28%)
Jun 28, 2017
0.6800
0.7500
0.6800
0.7200
696,300
+0.06(+9.09%)
Jun 27, 2017
0.6200
0.7000
0.6200
0.6600
426,730
+0.08(+13.79%)
Jun 26, 2017
0.5800
0.5900
0.5500
0.5800
111,217
+0.00(+0.00%)
Jun 23, 2017
0.5800
0.5800
0.5700
0.5800
40,100
+0.01(+1.75%)
Jun 22, 2017
0.5700
0.5700
0.5700
0.5700
25,425
-0.01(-1.72%)
Jun 21, 2017
0.5900
0.5900
0.5500
0.5800
42,630
+0.01(+1.75%)
Jun 20, 2017
0.6000
0.6000
0.5700
0.5700
23,450
+0.02(+3.64%)
Jun 19, 2017
0.5800
0.6200
0.5500
0.5500
94,350
-0.01(-1.79%)
Jun 16, 2017
0.5500
0.5700
0.5400
0.5600
88,800
+0.01(+1.82%)
Jun 15, 2017
0.5600
0.5800
0.5500
0.5500
74,225
+0.01(+1.85%)
Jun 14, 2017
0.5800
0.6200
0.5400
0.5400
165,176
-0.04(-6.90%)
Jun 13, 2017
0.6100
0.6100
0.5800
0.5800
108,736
-0.04(-6.45%)
Jun 12, 2017
0.5900
0.6200
0.5500
0.6200
210,824
+0.03(+5.08%)
Jun 09, 2017
0.5700
0.6000
0.5500
0.5900
150,720
+0.00(+0.00%)
Jun 08, 2017
0.5600
0.6000
0.5600
0.5900
295,450
+0.06(+11.32%)
Jun 07, 2017
0.5800
0.5800
0.5200
0.5300
111,190
-0.07(-11.67%)
Jun 06, 2017
0.4750
0.6000
0.4550
0.6000
753,340
+0.14(+30.43%)
Jun 05, 2017
0.4700
0.4750
0.4600
0.4600
84,925
-0.01(-3.16%)
Jun 02, 2017
0.4700
0.4750
0.4600
0.4750
113,834
+0.01(+3.26%)
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
.