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 (%)
Apr 30, 2020
0.4100
0.4400
0.4100
0.4400
229,085
+0.02(+4.76%)
Apr 29, 2020
0.4250
0.4700
0.4200
0.4200
499,076
-0.03(-6.67%)
Apr 28, 2020
0.4400
0.4600
0.4150
0.4500
122,741
+0.01(+1.12%)
Apr 27, 2020
0.4700
0.4750
0.4400
0.4450
253,723
-0.04(-8.25%)
Apr 24, 2020
0.4700
0.4850
0.4400
0.4850
757,623
-0.01(-1.02%)
Apr 23, 2020
0.5000
0.5000
0.4400
0.4900
127,559
+0.02(+5.38%)
Apr 22, 2020
0.5100
0.5400
0.4600
0.4650
306,110
-0.01(-2.11%)
Apr 21, 2020
0.4850
0.5500
0.4500
0.4750
395,992
-0.03(-5.00%)
Apr 20, 2020
0.5600
0.5700
0.5000
0.5000
286,587
-0.07(-12.28%)
Apr 17, 2020
0.6000
0.6000
0.5500
0.5700
478,354
-0.06(-9.52%)
Apr 16, 2020
0.6100
0.6300
0.5600
0.6300
355,805
+0.01(+1.61%)
Apr 15, 2020
0.6100
0.6400
0.5800
0.6200
269,731
-0.02(-3.13%)
Apr 14, 2020
0.8700
0.8800
0.5900
0.6400
1,159,435
-0.20(-23.81%)
Apr 13, 2020
0.6400
1.000
0.6400
0.8400
3,272,824
+0.30(+55.56%)
Apr 09, 2020
0.5400
0.5400
0.5400
0
+0.04(+8.00%)
Apr 08, 2020
0.5800
0.5800
0.5000
0.5000
140,193
-0.02(-3.85%)
Apr 07, 2020
0.5200
0.5550
0.5200
0.5200
49,537
-0.06(-10.34%)
Apr 06, 2020
0.6000
0.6400
0.5300
0.5800
203,780
-0.02(-3.33%)
Apr 03, 2020
0.5000
0.6000
0.5000
0.6000
154,047
+0.07(+13.21%)
Apr 02, 2020
0.5600
0.5600
0.4850
0.5300
99,565
-0.04(-7.02%)
Apr 01, 2020
0.5700
0.5700
0.5000
0.5700
72,196
+0.00(+0.00%)
Mar 31, 2020
0.5700
0.6000
0.5500
0.5700
166,250
-0.03(-5.00%)
Mar 30, 2020
0.5900
0.6000
0.5400
0.6000
27,456
+0.00(+0.00%)
Mar 27, 2020
0.5500
0.6000
0.5400
0.6000
42,638
+0.00(+0.00%)
Mar 26, 2020
0.6300
0.6500
0.5300
0.6000
156,013
-0.05(-7.69%)
Mar 25, 2020
0.7500
0.7700
0.6300
0.6500
90,842
-0.09(-12.16%)
Mar 24, 2020
0.7000
0.7500
0.6600
0.7400
61,954
+0.00(+0.00%)
Mar 23, 2020
0.6900
0.7400
0.5800
0.7400
140,354
+0.05(+7.25%)
Mar 20, 2020
0.4700
0.6900
0.4700
0.6900
117,046
+0.22(+46.81%)
Mar 19, 2020
0.5100
0.5600
0.4250
0.4700
38,858
-0.12(-20.34%)
Mar 18, 2020
0.5200
0.5900
0.4650
0.5900
87,425
-0.01(-1.67%)
Mar 17, 2020
0.6300
0.6600
0.5900
0.6000
91,200
+0.01(+1.69%)
Mar 16, 2020
0.6900
0.6900
0.5000
0.5900
156,396
-0.16(-21.33%)
Mar 13, 2020
0.6800
0.7500
0.5400
0.7500
92,650
+0.10(+15.38%)
Mar 12, 2020
0.6400
0.7000
0.5600
0.6500
54,100
-0.18(-21.69%)
Mar 11, 2020
0.8500
0.9000
0.6500
0.8300
121,215
-0.12(-12.63%)
Mar 09, 2020
0.9500
0.9500
0.9500
0
+0.00(+0.00%)
Mar 06, 2020
0.9500
1.000
0.7500
0.9500
134,927
+0.07(+7.95%)
Mar 05, 2020
1.050
1.050
0.8500
0.8800
112,870
-0.19(-17.76%)
Mar 04, 2020
0.9900
1.080
0.9300
1.070
132,936
+0.04(+3.88%)
Mar 03, 2020
1.130
1.180
0.6900
1.030
434,758
-0.07(-6.36%)
Mar 02, 2020
0.6800
1.130
0.6600
1.100
217,058
+0.37(+50.68%)
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
.