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 (%)
May 31, 2017
0.4150
0.4700
0.4050
0.4550
482,300
+0.02(+3.41%)
May 30, 2017
0.4550
0.4700
0.4400
0.4400
166,400
-0.03(-5.38%)
May 29, 2017
0.4650
0.4700
0.4450
0.4650
173,949
+0.03(+6.90%)
May 26, 2017
0.4000
0.4750
0.4000
0.4350
549,800
+0.03(+8.75%)
May 25, 2017
0.3950
0.4000
0.3950
0.4000
87,629
+0.00(+0.00%)
May 24, 2017
0.4000
0.4350
0.3900
0.4000
320,500
-0.03(-8.05%)
May 23, 2017
0.4350
0.4400
0.3950
0.4350
161,800
-0.01(-1.14%)
May 19, 2017
0.3400
0.4400
0.3400
0.4400
225,505
+0.06(+15.79%)
May 18, 2017
0.3800
0.3800
0.3600
0.3800
97,648
+0.00(+0.00%)
May 17, 2017
0.3500
0.3800
0.3300
0.3800
360,433
+0.02(+4.11%)
May 16, 2017
0.4000
0.4000
0.3650
0.3650
171,666
-0.02(-3.95%)
May 15, 2017
0.4000
0.4100
0.3800
0.3800
107,900
+0.00(+0.00%)
May 12, 2017
0.3500
0.3950
0.3400
0.3800
502,300
+0.02(+5.56%)
May 11, 2017
0.3500
0.3600
0.3300
0.3600
179,141
+0.02(+5.88%)
May 10, 2017
0.3800
0.4000
0.3300
0.3400
259,126
-0.03(-8.11%)
May 09, 2017
0.4350
0.4500
0.3700
0.3700
296,565
-0.07(-15.91%)
May 08, 2017
0.4500
0.4500
0.4250
0.4400
405,093
+0.00(+0.00%)
May 05, 2017
0.4100
0.4750
0.3650
0.4400
764,408
+0.00(+0.00%)
May 04, 2017
0.4450
0.4800
0.3650
0.4400
534,490
-0.01(-1.12%)
May 03, 2017
0.4050
0.4500
0.3700
0.4450
481,532
+0.05(+12.66%)
May 02, 2017
0.3500
0.4000
0.3300
0.3950
630,650
+0.05(+12.86%)
May 01, 2017
0.2500
0.4450
0.2500
0.3500
712,793
+0.11(+45.83%)
Apr 28, 2017
0.2600
0.2600
0.2400
0.2400
5,000
-0.03(-11.11%)
Apr 27, 2017
0.3050
0.3050
0.2700
0.2700
313,995
-0.02(-8.47%)
Apr 26, 2017
0.3000
0.3200
0.2600
0.2950
244,200
+0.02(+7.27%)
Apr 25, 2017
0.2800
0.3000
0.2650
0.2750
171,500
+0.01(+1.85%)
Apr 24, 2017
0.2900
0.3000
0.2450
0.2700
275,316
-0.03(-10.00%)
Apr 21, 2017
0.2200
0.3500
0.2000
0.3000
921,750
+0.10(+50.00%)
Apr 20, 2017
0.1550
0.2200
0.1550
0.2000
202,135
+0.01(+5.26%)
Apr 19, 2017
0.1300
0.2000
0.1250
0.1900
1,088,400
+0.06(+46.15%)
Apr 18, 2017
0.1350
0.1350
0.1300
0.1300
5,000
-0.01(-3.70%)
Apr 17, 2017
0.1400
0.1400
0.1350
0.1350
106,020
-0.01(-3.57%)
Apr 13, 2017
0.1500
0.1500
0.1300
0.1400
3,183,293
-0.03(-17.65%)
Apr 11, 2017
0.1700
0.1700
0.1700
100
+0.01(+6.25%)
Apr 10, 2017
0.1500
0.1600
0.1500
0.1600
7,500
+0.02(+14.29%)
Apr 07, 2017
0.1600
0.1600
0.1400
0.1400
321,398
-0.03(-17.65%)
Apr 06, 2017
0.1700
0.1700
0.1700
0.1700
5,500
+0.00(+0.00%)
Apr 04, 2017
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Mar 30, 2017
0.1700
0.1700
0.1700
0
+0.00(+0.00%)
Mar 29, 2017
0.1700
0.1700
0.1700
0.1700
4,500
-0.02(-10.53%)
Mar 24, 2017
0.1900
0.1900
0.1900
0
+0.01(+5.56%)
Mar 23, 2017
0.1800
0.1800
0.1800
0.1800
9,000
+0.00(+0.00%)
Mar 22, 2017
0.1800
0.1800
0.1800
0.1800
9,050
+0.01(+5.88%)
Mar 21, 2017
0.1700
0.1700
0.1600
0.1700
13,000
+0.00(+0.00%)
Mar 20, 2017
0.1700
0.1700
0.1700
0.1700
5,440
-0.01(-5.56%)
Mar 17, 2017
0.2100
0.2100
0.1600
0.1800
20,500
+0.01(+2.86%)
Mar 16, 2017
0.2000
0.2000
0.1750
0.1750
73,500
-0.01(-2.78%)
Mar 15, 2017
0.1800
0.1800
0.1800
0.1800
11,855
-0.01(-2.70%)
Mar 14, 2017
0.1800
0.2200
0.1800
0.1850
64,000
-0.01(-2.63%)
Mar 08, 2017
0.1900
0.1900
0.1900
0
+0.02(+8.57%)
Mar 07, 2017
0.1800
0.1800
0.1750
0.1750
41,500
-0.04(-16.67%)
Mar 06, 2017
0.2300
0.2300
0.2100
0.2100
3,355
+0.03(+16.67%)
Mar 03, 2017
0.1900
0.2350
0.1800
0.1800
376,751
+0.00(+0.00%)
Mar 02, 2017
0.1600
0.1800
0.1500
0.1800
111,765
+0.02(+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
.