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 (%)
Dec 31, 2020
10.28
10.28
10.28
0
-0.07(-0.68%)
Dec 30, 2020
10.22
10.89
10.22
10.35
37,714
-0.45(-4.17%)
Dec 29, 2020
10.25
11.00
10.25
10.80
29,591
+0.30(+2.86%)
Dec 24, 2020
10.50
10.50
10.50
0
+0.20(+1.94%)
Dec 23, 2020
9.490
10.30
9.300
10.30
31,850
+0.80(+8.42%)
Dec 22, 2020
9.250
9.500
9.010
9.500
19,708
+0.15(+1.60%)
Dec 21, 2020
9.260
9.650
9.000
9.350
7,600
-0.05(-0.53%)
Dec 18, 2020
9.130
9.600
9.130
9.400
4,758
-0.05(-0.53%)
Dec 17, 2020
9.000
9.700
8.990
9.450
30,319
+0.55(+6.18%)
Dec 16, 2020
8.170
9.100
8.170
8.900
30,587
+0.15(+1.71%)
Dec 15, 2020
8.750
8.750
8.340
8.750
5,955
-0.18(-2.02%)
Dec 14, 2020
8.760
8.930
8.250
8.930
9,555
+0.17(+1.94%)
Dec 11, 2020
9.000
9.000
8.750
8.760
4,450
-0.64(-6.81%)
Dec 10, 2020
8.920
9.550
8.700
9.400
33,218
+0.45(+5.03%)
Dec 09, 2020
8.990
9.000
8.620
8.950
4,475
-0.15(-1.65%)
Dec 08, 2020
8.940
9.100
8.400
9.100
21,760
+0.12(+1.34%)
Dec 07, 2020
8.560
9.000
8.560
8.980
5,943
-0.02(-0.22%)
Dec 04, 2020
8.970
9.180
8.650
9.000
14,366
-0.10(-1.10%)
Dec 03, 2020
9.100
9.100
8.800
9.100
13,835
+0.00(+0.00%)
Dec 02, 2020
9.040
9.100
8.800
9.100
9,967
+0.10(+1.11%)
Dec 01, 2020
8.560
9.280
8.560
9.000
33,032
+0.20(+2.27%)
Nov 30, 2020
8.940
9.100
8.510
8.800
9,526
+0.34(+4.02%)
Nov 27, 2020
8.000
8.940
8.000
8.460
6,255
+0.41(+5.09%)
Nov 26, 2020
7.860
8.100
7.860
8.050
3,830
+0.05(+0.63%)
Nov 25, 2020
8.210
8.300
7.850
8.000
25,222
-0.10(-1.23%)
Nov 24, 2020
7.940
9.020
7.530
8.100
66,377
+0.55(+7.28%)
Nov 23, 2020
7.300
7.920
7.300
7.550
20,412
+0.20(+2.72%)
Nov 20, 2020
7.210
7.480
7.210
7.350
28,380
+0.10(+1.38%)
Nov 19, 2020
7.360
7.520
7.210
7.250
49,364
-0.24(-3.20%)
Nov 18, 2020
7.890
7.930
7.490
7.490
21,525
-0.48(-6.02%)
Nov 17, 2020
8.840
8.840
7.870
7.970
32,146
-0.73(-8.39%)
Nov 16, 2020
8.760
9.220
8.670
8.700
20,422
-0.15(-1.69%)
Nov 13, 2020
9.000
9.100
8.680
8.850
7,415
-0.25(-2.75%)
Nov 12, 2020
8.860
9.150
8.860
9.100
10,653
+0.23(+2.59%)
Nov 11, 2020
9.200
9.260
8.860
8.870
18,999
-0.38(-4.11%)
Nov 10, 2020
9.310
9.350
9.200
9.250
2,017
-0.06(-0.64%)
Nov 09, 2020
9.410
9.410
9.190
9.310
30,060
-0.09(-0.96%)
Nov 06, 2020
9.480
9.490
9.380
9.400
5,151
+0.00(+0.00%)
Nov 05, 2020
9.750
9.760
9.400
9.400
6,447
-0.42(-4.28%)
Nov 04, 2020
9.700
9.870
9.700
9.820
9,890
+0.42(+4.47%)
Nov 03, 2020
9.620
10.25
9.240
9.400
24,349
-0.32(-3.29%)
Nov 02, 2020
9.610
10.35
9.600
9.720
5,058
-0.28(-2.80%)
Oct 30, 2020
9.700
10.00
9.330
10.00
39,082
+0.29(+2.99%)
Oct 29, 2020
9.480
9.900
9.480
9.710
12,940
-0.09(-0.92%)
Oct 28, 2020
10.41
10.41
9.500
9.800
14,472
-0.65(-6.22%)
Oct 27, 2020
10.65
10.85
10.45
10.45
9,023
-0.20(-1.88%)
Oct 26, 2020
11.50
11.60
10.65
10.65
19,883
-1.09(-9.28%)
Oct 23, 2020
11.17
11.76
11.17
11.74
23,498
+0.58(+5.20%)
Oct 22, 2020
11.00
11.45
10.80
11.16
52,901
+0.16(+1.45%)
Oct 21, 2020
10.41
11.00
10.41
11.00
10,344
+0.60(+5.77%)
Oct 20, 2020
10.41
11.00
10.30
10.40
29,357
-0.10(-0.95%)
Oct 19, 2020
10.89
10.89
10.10
10.50
21,991
-0.11(-1.04%)
Oct 16, 2020
10.41
10.85
10.40
10.61
7,343
+0.15(+1.43%)
Oct 15, 2020
10.50
10.56
10.46
10.46
6,552
-0.44(-4.04%)
Oct 14, 2020
10.45
10.90
10.17
10.90
4,990
+0.45(+4.31%)
Oct 13, 2020
10.30
10.79
10.10
10.45
60,840
+0.00(+0.00%)
Oct 09, 2020
10.45
10.45
10.45
0
+0.60(+6.09%)
Oct 08, 2020
9.000
9.900
9.000
9.850
27,923
+0.58(+6.26%)
Oct 07, 2020
9.100
9.430
9.100
9.270
12,252
+0.19(+2.09%)
Oct 06, 2020
9.650
9.740
9.080
9.080
18,041
-0.61(-6.30%)
Oct 05, 2020
9.900
10.11
9.500
9.690
10,212
-0.23(-2.32%)
Oct 02, 2020
10.01
10.30
9.570
9.920
10,851
-0.44(-4.25%)
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
.