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, 2023
5.350
5.350
5.000
5.200
3,600
-0.20(-3.70%)
May 30, 2023
5.250
5.500
5.250
5.400
6,237
+0.05(+0.93%)
May 29, 2023
5.350
5.500
5.350
5.350
1,800
+0.16(+3.08%)
May 26, 2023
5.500
5.510
5.120
5.190
12,356
-0.36(-6.49%)
May 25, 2023
5.540
5.600
5.500
5.550
849
+0.12(+2.21%)
May 24, 2023
5.700
5.700
5.430
5.430
3,900
-0.35(-6.06%)
May 23, 2023
5.850
6.000
5.670
5.780
25,858
+0.00(+0.00%)
May 19, 2023
5.780
0
-0.01(-0.17%)
May 18, 2023
5.600
5.850
5.440
5.790
29,902
+0.14(+2.48%)
May 17, 2023
5.580
5.720
5.360
5.650
27,737
+0.20(+3.67%)
May 16, 2023
5.600
5.750
5.410
5.450
16,773
-0.15(-2.68%)
May 15, 2023
5.750
5.750
5.530
5.600
24,200
-0.16(-2.78%)
May 12, 2023
5.800
5.900
5.750
5.760
8,200
-0.05(-0.86%)
May 11, 2023
5.650
5.850
5.650
5.810
12,003
+0.08(+1.40%)
May 10, 2023
5.500
5.740
5.350
5.730
13,600
+0.25(+4.56%)
May 09, 2023
5.650
5.650
5.450
5.480
7,122
-0.19(-3.35%)
May 08, 2023
5.550
5.670
5.550
5.670
3,469
+0.17(+3.09%)
May 05, 2023
5.600
5.750
5.500
5.500
14,648
-0.06(-1.08%)
May 04, 2023
5.890
5.940
5.520
5.560
25,784
-0.19(-3.30%)
May 03, 2023
5.850
5.850
5.600
5.750
10,293
-0.05(-0.86%)
May 02, 2023
6.250
6.250
5.650
5.800
9,755
-0.40(-6.45%)
May 01, 2023
6.200
6.250
6.200
6.200
4,935
+0.05(+0.81%)
Apr 28, 2023
5.930
6.260
5.930
6.150
1,400
+0.29(+4.95%)
Apr 27, 2023
5.760
5.860
5.750
5.860
886
+0.21(+3.72%)
Apr 26, 2023
5.760
5.850
5.650
5.650
9,706
-0.20(-3.42%)
Apr 25, 2023
5.560
5.850
5.560
5.850
3,075
+0.20(+3.54%)
Apr 24, 2023
6.000
6.000
5.640
5.650
7,634
-0.35(-5.83%)
Apr 21, 2023
6.010
6.220
5.900
6.000
8,971
+0.00(+0.00%)
Apr 20, 2023
6.000
6.000
6.000
6.000
6,400
+0.05(+0.84%)
Apr 19, 2023
6.250
6.350
5.950
5.950
6,278
-0.36(-5.71%)
Apr 18, 2023
7.000
7.240
6.290
6.310
6,684
-0.74(-10.50%)
Apr 17, 2023
7.750
7.750
7.050
7.050
2,930
-0.95(-11.88%)
Apr 14, 2023
8.000
8.150
7.690
8.000
1,582
+0.00(+0.00%)
Apr 13, 2023
8.700
8.700
8.000
8.000
3,268
-0.75(-8.57%)
Apr 12, 2023
8.500
9.100
8.480
8.750
2,534
+0.55(+6.71%)
Apr 11, 2023
10.18
10.40
7.910
8.200
9,176
+5.80(+241.67%)
Apr 10, 2023
2.130
2.670
2.090
2.400
21,984
+0.45(+23.08%)
Apr 06, 2023
1.950
0
+0.18(+10.17%)
Apr 05, 2023
1.720
1.770
1.720
1.770
7,300
+0.00(+0.00%)
Apr 04, 2023
1.760
1.770
1.760
1.770
13,900
-0.05(-2.75%)
Apr 03, 2023
1.820
1.820
1.820
1.820
1,230
+0.00(+0.00%)
Mar 31, 2023
1.840
1.840
1.820
1.820
14,700
+0.03(+1.68%)
Mar 30, 2023
1.780
1.790
1.780
1.790
700
-0.07(-3.76%)
Mar 29, 2023
1.820
1.930
1.820
1.860
6,163
-0.14(-7.00%)
Mar 28, 2023
1.990
2.000
1.990
2.000
1,900
+0.00(+0.00%)
Mar 27, 2023
1.990
2.070
1.990
2.000
6,671
+0.16(+8.70%)
Mar 24, 2023
1.860
1.860
1.830
1.840
1,056
-0.01(-0.54%)
Mar 23, 2023
1.890
1.960
1.850
1.850
8,199
+0.03(+1.65%)
Mar 22, 2023
1.890
1.910
1.820
1.820
7,590
-0.18(-9.00%)
Mar 21, 2023
2.000
2.050
1.990
2.000
42,649
+0.00(+0.00%)
Mar 20, 2023
1.850
2.000
1.850
2.000
3,010
+0.15(+8.11%)
Mar 17, 2023
2.000
2.000
1.790
1.850
2,525
+0.01(+0.54%)
Mar 16, 2023
1.860
1.860
1.840
1.840
500
-0.02(-1.08%)
Mar 15, 2023
1.950
1.950
1.780
1.860
3,007
-0.04(-2.11%)
Mar 14, 2023
1.980
2.000
1.900
1.900
7,530
-0.07(-3.55%)
Mar 13, 2023
2.050
2.050
1.800
1.970
12,305
-0.13(-6.19%)
Mar 10, 2023
2.420
2.420
2.050
2.100
9,375
-0.33(-13.58%)
Mar 09, 2023
2.610
2.610
2.420
2.430
3,727
-0.40(-14.13%)
Mar 08, 2023
2.760
2.840
2.710
2.830
1,615
-0.08(-2.75%)
Mar 07, 2023
2.920
3.030
2.810
2.910
23,196
-0.02(-0.68%)
Mar 06, 2023
2.960
3.250
2.880
2.930
22,720
+0.23(+8.52%)
Mar 03, 2023
2.370
2.720
2.320
2.700
20,088
+0.36(+15.38%)
Mar 02, 2023
2.450
2.450
2.340
2.340
5,011
-0.10(-4.10%)
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
.