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, 2019
0.1000
0.1050
0.1000
0.1050
164,800
+0.00(+5.00%)
Apr 29, 2019
0.1050
0.1100
0.0900
0.1000
237,097
-0.02(-20.00%)
Apr 26, 2019
0.1100
0.1250
0.0950
0.1250
158,641
+0.03(+31.58%)
Apr 25, 2019
0.0800
0.1100
0.0800
0.0950
127,700
+0.02(+35.71%)
Apr 24, 2019
0.0700
0.0700
0.0700
0.0700
4,050
-0.01(-12.50%)
Apr 23, 2019
0.0800
0.0800
0.0800
800
+0.00(+0.00%)
Apr 22, 2019
0.0700
0.0800
0.0700
0.0800
101,715
+0.01(+14.29%)
Apr 18, 2019
0.0700
0.0700
0.0700
0
+0.00(+0.00%)
Apr 17, 2019
0.0650
0.0700
0.0650
0.0700
59,000
+0.00(+0.00%)
Apr 16, 2019
0.0900
0.0900
0.0600
0.0700
993,102
-0.00(-6.67%)
Jan 07, 2019
0.0750
0.0750
0.0750
0
+0.00(+0.00%)
Jan 04, 2019
0.0750
0.0750
0.0750
0.0750
113,869
+0.00(+0.00%)
Jan 03, 2019
0.0650
0.0750
0.0650
0.0750
158,270
+0.01(+25.00%)
Jan 02, 2019
0.0650
0.0650
0.0600
0.0600
73,000
+0.00(+0.00%)
Dec 31, 2018
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Dec 28, 2018
0.0500
0.0550
0.0500
0.0550
6,000
+0.00(+0.00%)
Dec 27, 2018
0.0550
0.0550
0.0500
0.0550
438,500
-0.00(-8.33%)
Dec 24, 2018
0.0600
0.0600
0.0600
0
+0.00(+9.09%)
Dec 21, 2018
0.0550
0.0550
0.0550
0.0550
8,000
-0.00(-8.33%)
Dec 20, 2018
0.0700
0.0700
0.0550
0.0600
436,640
-0.01(-7.69%)
Dec 19, 2018
0.0650
0.0700
0.0650
0.0650
221,500
+0.00(+0.00%)
Dec 18, 2018
0.0750
0.0750
0.0600
0.0650
464,822
-0.01(-18.75%)
Dec 17, 2018
0.0800
0.0800
0.0750
0.0800
47,500
+0.00(+0.00%)
Dec 14, 2018
0.0850
0.0850
0.0750
0.0800
174,810
+0.00(+0.00%)
Dec 13, 2018
0.0950
0.0950
0.0800
0.0800
30,900
-0.01(-11.11%)
Dec 12, 2018
0.0850
0.0900
0.0850
0.0900
65,500
+0.00(+0.00%)
Dec 11, 2018
0.0800
0.0900
0.0800
0.0900
12,900
+0.00(+0.00%)
Dec 10, 2018
0.0900
0.0950
0.0850
0.0900
40,500
+0.00(+0.00%)
Dec 07, 2018
0.0900
0.0900
0.0900
0.0900
6,000
+0.00(+5.88%)
Dec 06, 2018
0.0850
0.0850
0.0850
0.0850
77,278
+0.01(+6.25%)
Dec 05, 2018
0.0850
0.0850
0.0800
0.0800
29,500
-0.01(-11.11%)
Dec 04, 2018
0.0950
0.0950
0.0850
0.0900
299,320
+0.00(+0.00%)
Dec 03, 2018
0.1000
0.1000
0.0900
0.0900
136,500
-0.01(-10.00%)
Nov 30, 2018
0.0950
0.1000
0.0900
0.1000
509,622
+0.01(+5.26%)
Nov 29, 2018
0.0950
0.0950
0.0900
0.0950
431,590
-0.01(-5.00%)
Nov 28, 2018
0.0950
0.1050
0.0950
0.1000
180,500
+0.01(+11.11%)
Nov 27, 2018
0.1050
0.1050
0.0700
0.0900
503,342
-0.01(-14.29%)
Nov 26, 2018
0.1000
0.1050
0.1000
0.1050
20,100
-0.01(-4.55%)
Nov 23, 2018
0.1000
0.1100
0.1000
0.1100
102,500
+0.00(+0.00%)
Nov 21, 2018
0.1100
0.1100
0.1100
0
+0.00(+0.00%)
Nov 20, 2018
0.1000
0.1100
0.1000
0.1100
37,470
+0.01(+4.76%)
Nov 19, 2018
0.1100
0.1100
0.1050
0.1050
13,300
+0.00(+5.00%)
Nov 16, 2018
0.1100
0.1100
0.1000
0.1000
28,469
-0.01(-9.09%)
Nov 15, 2018
0.1050
0.1100
0.1050
0.1100
11,500
+0.01(+4.76%)
Nov 14, 2018
0.1050
0.1050
0.1050
0.1050
57,500
-0.01(-4.55%)
Nov 13, 2018
0.1000
0.1150
0.0850
0.1100
975,328
+0.01(+10.00%)
Nov 12, 2018
0.1000
0.1000
0.1000
0.1000
31,900
+0.00(+0.00%)
Nov 09, 2018
0.1050
0.1050
0.1000
0.1000
18,150
-0.00(-4.76%)
Nov 08, 2018
0.1000
0.1050
0.1000
0.1050
46,000
+0.00(+5.00%)
Nov 07, 2018
0.1150
0.1150
0.1000
0.1000
376,630
-0.01(-13.04%)
Nov 06, 2018
0.1000
0.1150
0.1000
0.1150
88,500
+0.01(+15.00%)
Nov 05, 2018
0.1000
0.1000
0.1000
0.1000
7,300
-0.01(-9.09%)
Nov 02, 2018
0.0950
0.1100
0.0950
0.1100
80,500
+0.01(+15.79%)
Nov 01, 2018
0.1000
0.1000
0.0950
0.0950
43,379
-0.01(-5.00%)
Oct 31, 2018
0.1100
0.1100
0.0950
0.1000
80,890
+0.00(+0.00%)
Oct 30, 2018
0.1050
0.1050
0.1000
0.1000
61,100
+0.00(+0.00%)
Oct 29, 2018
0.1050
0.1050
0.0950
0.1000
68,600
-0.00(-4.76%)
Oct 26, 2018
0.1050
0.1050
0.1050
0.1050
16,800
+0.00(+0.00%)
Oct 25, 2018
0.1100
0.1100
0.0950
0.1050
495,050
-0.01(-4.55%)
Oct 24, 2018
0.1100
0.1200
0.1100
0.1100
139,096
+0.00(+0.00%)
Oct 23, 2018
0.1100
0.1200
0.1100
0.1100
297,500
-0.01(-8.33%)
Oct 22, 2018
0.1050
0.1300
0.0950
0.1200
679,833
+0.02(+26.32%)
Oct 19, 2018
0.1000
0.1050
0.0950
0.0950
160,720
-0.01(-5.00%)
Oct 18, 2018
0.1000
0.1000
0.0950
0.1000
250,180
+0.00(+0.00%)
Oct 17, 2018
0.1000
0.1050
0.0950
0.1000
449,100
+0.01(+5.26%)
Oct 16, 2018
0.0950
0.0950
0.0950
0.0950
5,500
+0.00(+0.00%)
Oct 15, 2018
0.1000
0.1000
0.0900
0.0950
213,750
-0.01(-5.00%)
Oct 11, 2018
0.1000
0.1000
0.1000
0
+0.00(+0.00%)
Oct 10, 2018
0.1050
0.1050
0.0950
0.1000
214,375
-0.01(-9.09%)
Oct 09, 2018
0.1100
0.1150
0.1100
0.1100
131,752
+0.00(+0.00%)
Oct 05, 2018
0.1100
0.1100
0.1100
0
-0.01(-4.35%)
Oct 04, 2018
0.1200
0.1200
0.1100
0.1150
30,000
-0.00(-4.17%)
Oct 03, 2018
0.1100
0.1200
0.1050
0.1200
177,300
+0.01(+14.29%)
Oct 02, 2018
0.1000
0.1100
0.1000
0.1050
37,685
-0.01(-4.55%)
Oct 01, 2018
0.1100
0.1150
0.1050
0.1100
25,200
+0.00(+0.00%)
Sep 28, 2018
0.1150
0.1150
0.1100
0.1100
40,500
+0.00(+0.00%)
Sep 27, 2018
0.1050
0.1100
0.1050
0.1100
30,400
+0.01(+4.76%)
Sep 26, 2018
0.1100
0.1100
0.1000
0.1050
214,960
+0.00(+0.00%)
Sep 25, 2018
0.1100
0.1100
0.1050
0.1050
175,185
-0.01(-8.70%)
Sep 24, 2018
0.1150
0.1150
0.1100
0.1150
25,400
+0.01(+4.55%)
Sep 21, 2018
0.1100
0.1100
0.1100
0.1100
13,020
+0.00(+0.00%)
Sep 20, 2018
0.1150
0.1150
0.1100
0.1100
170,125
+0.00(+0.00%)
Sep 19, 2018
0.1400
0.1400
0.1050
0.1100
1,355,800
-0.03(-18.52%)
Sep 18, 2018
0.1350
0.1500
0.1350
0.1350
191,000
+0.00(+0.00%)
Sep 17, 2018
0.1350
0.1350
0.1250
0.1350
134,210
+0.01(+3.85%)
Sep 14, 2018
0.1400
0.1400
0.1250
0.1300
97,819
+0.00(+0.00%)
Sep 13, 2018
0.1350
0.1350
0.1300
0.1300
57,778
+0.00(+0.00%)
Sep 12, 2018
0.1400
0.1400
0.1300
0.1300
62,350
-0.01(-7.14%)
Sep 11, 2018
0.1400
0.1400
0.1300
0.1400
55,375
+0.00(+0.00%)
Sep 10, 2018
0.1500
0.1500
0.1350
0.1400
359,100
-0.01(-9.68%)
Sep 07, 2018
0.1550
0.1600
0.1400
0.1550
119,500
-0.01(-3.13%)
Sep 06, 2018
0.1700
0.1700
0.1550
0.1600
120,602
+0.01(+3.23%)
Sep 05, 2018
0.1400
0.1550
0.1400
0.1550
204,500
+0.02(+14.81%)
Sep 04, 2018
0.1400
0.1400
0.1350
0.1350
37,291
-0.01(-3.57%)
Aug 31, 2018
0.1400
0.1400
0.1400
0
+0.01(+3.70%)
Aug 30, 2018
0.1350
0.1400
0.1350
0.1350
150,122
-0.01(-6.90%)
Aug 29, 2018
0.1450
0.1500
0.1450
0.1450
35,300
-0.02(-9.38%)
Aug 28, 2018
0.1550
0.1600
0.1400
0.1600
40,250
+0.01(+3.23%)
Aug 27, 2018
0.1600
0.1600
0.1550
0.1550
13,500
-0.01(-3.13%)
Aug 24, 2018
0.1650
0.1650
0.1400
0.1600
239,318
-0.01(-3.03%)
Aug 23, 2018
0.1750
0.1750
0.1400
0.1650
311,126
-0.01(-5.71%)
Aug 22, 2018
0.1700
0.1750
0.1650
0.1750
73,377
+0.00(+0.00%)
Aug 21, 2018
0.1750
0.1800
0.1650
0.1750
397,207
+0.00(+2.94%)
Aug 20, 2018
0.1800
0.1800
0.1600
0.1700
359,926
-0.00(-2.86%)
Aug 17, 2018
0.1500
0.1800
0.1500
0.1750
909,955
+0.02(+12.90%)
Aug 16, 2018
0.1550
0.1550
0.1500
0.1550
66,276
+0.01(+3.33%)
Aug 15, 2018
0.1300
0.1700
0.1300
0.1500
1,131,011
+0.02(+15.38%)
Aug 14, 2018
0.1250
0.1300
0.1200
0.1300
60,300
+0.01(+4.00%)
Aug 13, 2018
0.1500
0.1500
0.1250
0.1250
161,900
-0.01(-7.41%)
Aug 10, 2018
0.1500
0.1500
0.1350
0.1350
13,566
-0.01(-10.00%)
Aug 09, 2018
0.1550
0.1550
0.1350
0.1500
48,597
+0.00(+0.00%)
Aug 08, 2018
0.1450
0.1500
0.1450
0.1500
81,000
+0.01(+11.11%)
Aug 07, 2018
0.1450
0.1500
0.1350
0.1350
127,000
-0.01(-3.57%)
Aug 03, 2018
0.1400
0.1400
0.1400
0
+0.00(+0.00%)
Aug 02, 2018
0.1300
0.1400
0.1300
0.1400
54,140
+0.01(+7.69%)
Aug 01, 2018
0.1450
0.1450
0.1300
0.1300
36,463
-0.01(-7.14%)
Jul 31, 2018
0.1300
0.1400
0.1300
0.1400
152,100
+0.02(+12.00%)
Jul 30, 2018
0.1550
0.1550
0.1150
0.1250
404,050
-0.04(-21.88%)
Jul 27, 2018
0.1600
0.1600
0.1600
0.1600
12,056
+0.01(+3.23%)
Jul 26, 2018
0.1600
0.1600
0.1550
0.1550
16,381
-0.01(-3.13%)
Jul 25, 2018
0.1650
0.1650
0.1600
0.1600
24,625
-0.01(-3.03%)
Jul 24, 2018
0.1500
0.1650
0.1450
0.1650
117,804
+0.02(+10.00%)
Jul 23, 2018
0.1600
0.1600
0.1500
0.1500
47,930
+0.01(+3.45%)
Jul 20, 2018
0.1650
0.1650
0.1500
0.1450
147,612
-0.02(-9.38%)
Jul 19, 2018
0.1450
0.1700
0.1450
0.1600
101,182
+0.00(+0.00%)
Jul 18, 2018
0.1600
0.1600
0.1500
0.1600
62,600
+0.00(+0.00%)
Jul 17, 2018
0.1600
0.1600
0.1350
0.1600
269,025
+0.00(+0.00%)
Jul 16, 2018
0.1600
0.1600
0.1250
0.1600
350,800
+0.01(+3.23%)
Jul 13, 2018
0.1500
0.1550
0.1500
0.1550
88,600
+0.01(+6.90%)
Jul 12, 2018
0.1650
0.1700
0.1400
0.1450
295,100
-0.02(-9.38%)
Jul 11, 2018
0.1500
0.1800
0.1400
0.1600
1,020,962
+0.01(+6.67%)
Jul 10, 2018
0.1350
0.1500
0.1300
0.1500
217,600
+0.02(+20.00%)
Jul 09, 2018
0.1300
0.1300
0.1250
0.1250
102,966
-0.01(-3.85%)
Jul 06, 2018
0.1200
0.1300
0.1200
0.1300
631,600
+0.01(+13.04%)
Jul 05, 2018
0.1350
0.1350
0.1100
0.1150
248,423
-0.02(-14.81%)
Jul 04, 2018
0.1350
0.1350
0.1350
0.1350
25,889
+0.00(+0.00%)
Jul 03, 2018
0.1200
0.1350
0.1200
0.1350
134,000
+0.01(+8.00%)
Jun 29, 2018
0.1250
0.1250
0.1250
0
-0.01(-3.85%)
Jun 28, 2018
0.1300
0.1350
0.1300
0.1300
134,750
+0.00(+0.00%)
Jun 27, 2018
0.1250
0.1350
0.1200
0.1300
116,000
+0.00(+0.00%)
Jun 26, 2018
0.1300
0.1300
0.1250
0.1300
45,500
+0.01(+4.00%)
Jun 25, 2018
0.1200
0.1350
0.1200
0.1250
203,000
+0.01(+8.70%)
Jun 22, 2018
0.1150
0.1200
0.1100
0.1150
115,860
-0.00(-4.17%)
Jun 21, 2018
0.1200
0.1200
0.1100
0.1200
313,881
+0.00(+4.35%)
Jun 20, 2018
0.1400
0.1400
0.1050
0.1150
583,807
-0.03(-20.69%)
Jun 19, 2018
0.1450
0.1450
0.1300
0.1450
84,988
+0.00(+0.00%)
Jun 18, 2018
0.1400
0.1450
0.1400
0.1450
140,506
+0.00(+3.57%)
Jun 15, 2018
0.1400
0.1400
0.1400
114,800
+0.00(+0.00%)
Jun 14, 2018
0.1400
0.1450
0.1350
0.1400
404,500
-0.01(-6.67%)
Jun 13, 2018
0.1550
0.1550
0.1200
0.1500
723,850
-0.01(-3.23%)
Jun 12, 2018
0.1600
0.1650
0.1500
0.1550
244,244
-0.01(-3.13%)
Jun 11, 2018
0.1650
0.1650
0.1600
0.1600
54,050
+0.00(+0.00%)
Jun 08, 2018
0.1450
0.1600
0.1450
0.1600
45,700
+0.01(+3.23%)
Jun 07, 2018
0.1550
0.1600
0.1500
0.1550
102,095
+0.00(+0.00%)
Jun 06, 2018
0.1650
0.1550
102,475
+0.00(+0.00%)
Jun 05, 2018
0.1700
0.1700
0.1500
0.1550
182,000
-0.01(-6.06%)
Jun 04, 2018
0.1700
0.1700
0.1600
0.1650
406,782
+0.00(+0.00%)
Jun 01, 2018
0.1750
0.1750
0.1600
0.1650
157,720
-0.01(-2.94%)
May 31, 2018
0.1650
0.1750
0.1600
0.1700
506,133
+0.01(+6.25%)
May 30, 2018
0.1650
0.1700
0.1500
0.1600
572,700
-0.01(-3.03%)
May 29, 2018
0.1550
0.1650
0.1450
0.1650
485,187
+0.01(+6.45%)
May 28, 2018
0.1550
0.1550
0.1450
0.1550
146,438
+0.01(+3.33%)
May 25, 2018
0.1450
0.1550
0.1450
0.1500
433,971
+0.01(+3.45%)
May 24, 2018
0.1550
0.1650
0.1400
0.1450
1,431,318
-0.01(-3.33%)
May 23, 2018
0.1750
0.1750
0.1500
0.1500
2,392,847
-0.02(-14.29%)
May 22, 2018
0.1650
0.1850
0.1650
0.1750
829,911
+0.00(+0.00%)
May 18, 2018
0.1750
0.1750
0.1750
0
-0.02(-10.26%)
May 17, 2018
0.1950
0.2300
0.1800
0.1950
2,780,685
-0.01(-2.50%)
May 16, 2018
0.2550
0.2600
0.1800
0.2000
6,495,974
-0.04(-16.67%)
May 15, 2018
0.2850
0.3250
0.2400
0.2400
1,018,025
-0.04(-14.29%)
May 14, 2018
0.2600
0.3150
0.2500
0.2800
1,079,409
+0.01(+3.70%)
May 11, 2018
0.2900
0.2900
0.2700
0.2700
149,613
-0.02(-6.90%)
May 10, 2018
0.3250
0.3300
0.2800
0.2900
140,863
-0.05(-14.71%)
May 09, 2018
0.3800
0.3800
0.3400
0.3400
48,394
-0.04(-10.53%)
May 08, 2018
0.3500
0.3800
0.3500
0.3800
17,000
+0.02(+5.56%)
May 07, 2018
0.3800
0.3800
0.3400
0.3600
51,870
+0.00(+0.00%)
May 04, 2018
0.3400
0.3800
0.3300
0.3600
45,088
+0.02(+5.88%)
May 03, 2018
0.3500
0.3500
0.3400
0.3400
25,400
-0.01(-2.86%)
May 02, 2018
0.4000
0.4000
0.3500
0.3500
121,765
-0.05(-12.50%)
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
.