Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.3550 0.4500 0.3550 0.4500 516,150 +0.09(+25.00%)
Apr 27, 2018 0.3800 0.3800 0.3600 0.3600 48,500 -0.02(-5.26%)
Apr 26, 2018 0.4050 0.4050 0.3100 0.3800 67,300 -0.04(-9.52%)
Apr 25, 2018 0.4300 0.4300 0.4200 0.4200 26,300 -0.01(-2.33%)
Apr 24, 2018 0.4300 0.4350 0.4300 0.4300 114,151 -0.00(-0.58%)
Apr 23, 2018 0.4500 0.4500 0.4300 0.4325 18,100 -0.03(-5.98%)
Apr 20, 2018 0.4800 0.5000 0.4500 0.4600 9,000 +0.02(+4.55%)
Apr 19, 2018 0.5000 0.5000 0.4400 0.4400 1,500 -0.06(-12.00%)
Apr 18, 2018 0.4650 0.5200 0.4650 0.5000 8,425 -0.04(-7.41%)
Apr 17, 2018 0.5400 0.5400 0.4800 0.5400 5,100 +0.00(+0.00%)
Apr 16, 2018 0.5900 0.5900 0.5400 0.5400 11,500 +0.05(+10.20%)
Apr 13, 2018 0.4650 0.5000 0.4650 0.4900 16,300 +0.05(+11.36%)
Apr 12, 2018 0.4850 0.4850 0.4150 0.4400 26,012 -0.05(-11.11%)
Apr 11, 2018 0.5700 0.5700 0.4850 0.4950 59,831 -0.06(-10.00%)
Apr 10, 2018 0.5300 0.5500 0.5200 0.5500 58,000 +0.02(+3.77%)
Apr 09, 2018 0.5300 0.5300 0.5200 0.5300 5,335 -0.01(-1.85%)
Apr 05, 2018 0.5400 0.5400 0.5400 300 +0.00(+0.00%)
Apr 04, 2018 0.5300 0.5400 0.4900 0.5400 31,057 -0.02(-3.57%)
Apr 03, 2018 0.5600 0.5600 0.5600 0.5600 1,257 -0.02(-3.45%)
Apr 02, 2018 0.6000 0.6000 0.5500 0.5800 21,500 +0.00(+0.00%)
Mar 29, 2018 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Mar 28, 2018 0.5800 0.5800 0.5800 0.5800 2,348 -0.02(-3.33%)
Mar 27, 2018 0.6000 0.6000 0.6000 0.6000 3,330 +0.00(+0.00%)
Mar 26, 2018 0.6600 0.6600 0.6000 0.6000 26,355 -0.08(-11.76%)
Mar 23, 2018 0.6800 0.6800 0.6800 0.6800 5,675 +0.00(+0.00%)
Mar 22, 2018 0.6800 0.6800 0.6800 0.6800 1,639 +0.00(+0.00%)
Mar 21, 2018 0.6600 0.6800 0.6600 0.6800 5,500 +0.00(+0.00%)
Mar 20, 2018 0.6800 0.6900 0.6700 0.6800 46,885 -0.01(-1.45%)
Mar 19, 2018 0.6800 0.6900 0.6800 0.6900 22,500 +0.00(+0.00%)
Mar 16, 2018 0.6900 0.6900 0.6700 0.6900 12,245 -0.01(-1.43%)
Mar 15, 2018 0.6900 0.7000 0.6700 0.7000 90,020 +0.03(+4.48%)
Mar 14, 2018 0.5900 0.6700 0.5800 0.6700 32,176 +0.13(+24.07%)
Mar 13, 2018 0.5000 0.5400 0.5000 0.5400 40,530 +0.05(+10.20%)
Mar 12, 2018 0.4900 0.5000 0.4900 0.4900 131,500 +0.01(+2.08%)
Mar 09, 2018 0.4900 0.5000 0.4800 0.4800 257,082 +0.00(+0.00%)
Mar 08, 2018 0.4750 0.4800 0.4700 0.4800 48,680 -0.02(-4.00%)
Mar 07, 2018 0.4950 0.5000 0.4700 0.5000 151,978 -0.03(-5.66%)
Mar 06, 2018 0.5400 0.5400 0.5200 0.5300 97,668 -0.01(-1.85%)
Mar 05, 2018 0.5800 0.5800 0.5400 0.5400 95,200 -0.02(-3.57%)
Mar 02, 2018 0.5500 0.5800 0.5500 0.5600 71,600 +0.01(+1.82%)
Mar 01, 2018 0.6500 0.6500 0.4700 0.5500 174,420 -0.09(-14.06%)
Feb 28, 2018 0.6500 0.6500 0.6200 0.6400 518,570 -0.02(-3.03%)
Feb 27, 2018 0.6700 0.6700 0.6500 0.6600 32,300 +0.00(+0.00%)
Feb 26, 2018 0.6600 0.6700 0.6500 0.6600 54,115 -0.01(-1.49%)
Feb 23, 2018 0.6700 0.6700 0.6600 0.6700 4,024 -0.01(-1.47%)
Feb 22, 2018 0.6800 0.6800 0.6700 0.6800 19,061 -0.01(-1.45%)
Feb 21, 2018 0.6800 0.6900 0.6800 0.6900 5,900 +0.01(+1.47%)
Feb 20, 2018 0.6800 0.6800 0.6700 0.6800 12,000 +0.00(+0.00%)
Feb 16, 2018 0.6800 0.6800 0.6800 0 -0.02(-2.86%)
Feb 15, 2018 0.6800 0.7000 0.6600 0.7000 85,639 +0.00(+0.00%)
Feb 14, 2018 0.6900 0.7000 0.6800 0.7000 33,500 +0.01(+1.45%)
Feb 13, 2018 0.7000 0.7200 0.6200 0.6900 34,599 -0.01(-1.43%)
Feb 12, 2018 0.6800 0.7000 0.6700 0.7000 17,550 +0.00(+0.00%)
Feb 09, 2018 0.6900 0.7000 0.6700 0.7000 24,000 +0.00(+0.00%)
Feb 08, 2018 0.7000 0.7000 0.6800 0.7000 15,700 +0.02(+2.94%)
Feb 07, 2018 0.6800 0.6800 0.6800 0.6800 68,693 -0.01(-1.45%)
Feb 06, 2018 0.6900 0.6900 0.6800 0.6900 36,785 +0.02(+2.99%)
Feb 05, 2018 0.7500 0.7500 0.5500 0.6700 130,792 -0.09(-11.84%)
Feb 02, 2018 0.7500 0.7600 0.7200 0.7600 32,866 +0.01(+1.33%)
Feb 01, 2018 0.7600 0.7600 0.7500 0.7500 3,000 +0.00(+0.00%)
Jan 31, 2018 0.7600 0.7600 0.7500 0.7500 23,300 -0.02(-2.60%)
Jan 30, 2018 0.7800 0.7800 0.7300 0.7700 18,510 -0.02(-2.53%)
Jan 29, 2018 0.7900 0.7900 0.7500 0.7900 34,365 +0.01(+1.28%)
Jan 26, 2018 0.7900 0.7900 0.7800 0.7800 5,460 +0.02(+2.63%)
Jan 25, 2018 0.7500 0.7500 0.7300 0.7600 139,350 +0.00(+0.00%)
Jan 24, 2018 0.7900 0.7900 0.7500 0.7600 70,057 -0.03(-3.80%)
Jan 23, 2018 0.7900 0.8000 0.7600 0.7900 49,599 -0.01(-1.25%)
Jan 22, 2018 0.7900 0.8000 0.7800 0.8000 58,445 +0.00(+0.00%)
Jan 19, 2018 0.7900 0.8000 0.7200 0.8000 34,900 +0.00(+0.00%)
Jan 18, 2018 0.8100 0.7800 0.8000 32,585 +0.01(+1.27%)
Jan 17, 2018 0.7700 0.8100 0.7200 0.7900 149,680 +0.05(+6.76%)
Jan 16, 2018 0.8400 0.8400 0.7000 0.7400 208,983 -0.08(-9.76%)
Jan 15, 2018 0.8400 0.8400 0.8200 0.8200 80,116 -0.02(-2.38%)
Jan 12, 2018 0.8300 0.8400 0.8100 0.8400 54,278 +0.04(+5.00%)
Jan 11, 2018 0.8200 0.8600 0.8000 0.8000 285,842 -0.01(-1.23%)
Jan 10, 2018 0.8300 0.8300 0.8000 0.8100 63,466 +0.00(+0.00%)
Jan 09, 2018 0.8200 0.8300 0.8000 0.8100 92,823 -0.02(-2.41%)
Jan 08, 2018 0.8400 0.8400 0.8200 0.8300 129,418 -0.01(-1.19%)
Jan 05, 2018 0.8100 0.8400 0.8000 0.8400 54,350 +0.03(+3.70%)
Jan 04, 2018 0.8300 0.8300 0.7900 0.8100 140,355 -0.02(-2.41%)
Jan 03, 2018 0.8400 0.8400 0.8200 0.8300 110,930 +0.01(+1.22%)
Jan 02, 2018 0.8600 0.8700 0.8300 0.8200 107,161 -0.04(-4.65%)
Dec 29, 2017 0.8600 0.8600 0.8600 0 +0.03(+3.61%)
Dec 28, 2017 0.8100 0.8300 0.8000 0.8300 50,500 +0.02(+2.47%)
Dec 27, 2017 0.8200 0.8200 0.8100 0.8100 54,500 +0.00(+0.00%)
Dec 22, 2017 0.8200 0.8200 0.7900 0.8100 89,455 -0.02(-2.41%)
Dec 21, 2017 0.8200 0.8400 0.8100 0.8300 98,900 +0.01(+1.22%)
Dec 20, 2017 0.8300 0.8300 0.8100 0.8200 42,955 +0.01(+1.23%)
Dec 19, 2017 0.8300 0.8400 0.7900 0.8100 61,395 -0.03(-3.57%)
Dec 18, 2017 0.8300 0.8400 0.7900 0.8400 135,700 +0.03(+3.70%)
Dec 15, 2017 0.8200 0.8200 0.8100 0.8100 57,210 +0.00(+0.00%)
Dec 14, 2017 0.8100 0.8200 0.8100 0.8100 24,000 +0.01(+1.25%)
Dec 13, 2017 0.8400 0.8400 0.8000 0.8000 140,450 -0.01(-1.23%)
Dec 12, 2017 0.8400 0.8500 0.8100 0.8100 74,330 -0.04(-4.71%)
Dec 11, 2017 0.8400 0.8700 0.8000 0.8500 201,657 +0.03(+3.66%)
Dec 08, 2017 0.8300 0.8400 0.8200 0.8200 115,950 -0.01(-1.20%)
Dec 07, 2017 0.8500 0.8500 0.8200 0.8300 56,651 +0.00(+0.00%)
Dec 06, 2017 0.8300 0.8600 0.8300 0.8300 219,630 +0.00(+0.00%)
Dec 05, 2017 0.8300 0.8700 0.8300 0.8300 148,202 -0.01(-1.19%)
Dec 04, 2017 0.8600 0.8600 0.8300 0.8400 194,313 -0.01(-1.18%)
Dec 01, 2017 0.8600 0.8700 0.8400 0.8500 142,165 -0.02(-2.30%)
Nov 30, 2017 0.8500 0.8700 0.8500 0.8700 134,050 +0.01(+1.16%)
Nov 29, 2017 0.8500 0.8700 0.8200 0.8600 736,796 +0.00(+0.00%)
Nov 28, 2017 0.8700 0.8900 0.8400 0.8600 520,330 -0.01(-1.15%)
Nov 27, 2017 0.8800 0.8800 0.8400 0.8700 326,080 +0.02(+2.35%)
Nov 24, 2017 0.8400 0.8500 0.8300 0.8500 432,110 +0.00(+0.00%)
Nov 23, 2017 0.9000 0.9000 0.8300 0.8500 314,386 +0.01(+1.19%)
Nov 22, 2017 0.8700 0.8700 0.8400 0.8400 227,000 -0.01(-1.18%)
Nov 21, 2017 0.8800 0.8800 0.8300 0.8500 318,000 -0.01(-1.16%)
Nov 20, 2017 0.9000 0.9000 0.8500 0.8600 277,065 +0.00(+0.00%)
Nov 17, 2017 0.8900 0.9200 0.8200 0.8600 271,393 +0.01(+1.18%)
Nov 16, 2017 0.8900 0.8900 0.8100 0.8500 263,240 -0.02(-2.30%)
Nov 15, 2017 0.8900 0.8900 0.8100 0.8700 355,989 -0.01(-1.14%)
Nov 14, 2017 0.9000 0.9200 0.8200 0.8800 570,643 -0.01(-1.12%)
Nov 13, 2017 0.9100 0.9200 0.8800 0.8900 527,746 -0.01(-1.11%)
Nov 10, 2017 0.9700 0.9700 0.8900 0.9000 466,199 -0.05(-5.26%)
Nov 09, 2017 0.9900 0.9900 0.9400 0.9500 340,080 -0.05(-5.00%)
Nov 08, 2017 1.020 1.030 0.9400 1.000 563,782 -0.01(-0.99%)
Nov 07, 2017 1.300 1.300 0.9300 1.010 2,395,493 +0.13(+14.77%)
Nov 06, 2017 0.8900 0.8900 0.8800 0.8800 93,350 +0.00(+0.00%)
Nov 03, 2017 0.9000 0.9000 0.8700 0.8800 122,685 -0.01(-1.12%)
Nov 02, 2017 0.8600 0.9000 0.8600 0.8900 166,400 +0.04(+4.71%)
Nov 01, 2017 0.8400 0.9000 0.8300 0.8500 54,775 +0.02(+2.41%)
Oct 31, 2017 0.8500 0.8800 0.8300 0.8300 42,490 -0.02(-2.35%)
Oct 30, 2017 0.8500 0.9000 0.8400 0.8500 274,133 +0.03(+3.66%)
Oct 27, 2017 0.8000 0.8200 0.7800 0.8200 10,000 +0.00(+0.00%)
Oct 26, 2017 0.8200 0.8500 0.8000 0.8200 88,725 +0.02(+2.50%)
Oct 25, 2017 0.7800 0.8000 0.7100 0.8000 280,346 +0.01(+1.27%)
Oct 24, 2017 0.8000 0.8200 0.7700 0.7900 84,000 +0.02(+2.60%)
Oct 23, 2017 0.8000 0.8200 0.7500 0.7700 73,100 +0.00(+0.00%)
Oct 20, 2017 0.8200 0.8200 0.7700 0.7700 100,020 -0.02(-2.53%)
Oct 19, 2017 0.8000 0.8200 0.7900 0.7900 112,305 +0.01(+1.28%)
Oct 18, 2017 0.7800 0.7900 0.7600 0.7800 98,500 +0.02(+2.63%)
Oct 17, 2017 0.7500 0.7700 0.7000 0.7600 105,500 +0.01(+1.33%)
Oct 16, 2017 0.8000 0.8000 0.7100 0.7500 41,850 +0.01(+1.35%)
Oct 13, 2017 0.7200 0.7400 0.6900 0.7400 44,500 +0.03(+4.23%)
Oct 12, 2017 0.7000 0.7200 0.6900 0.7100 44,880 +0.01(+1.43%)
Oct 11, 2017 0.7500 0.7500 0.7000 0.7000 55,000 -0.05(-6.67%)
Oct 10, 2017 0.7200 0.7700 0.7000 0.7500 72,190 +0.05(+7.14%)
Oct 06, 2017 0.6900 0.7000 0.6700 0.7000 57,580 +0.01(+1.45%)
Oct 05, 2017 0.6900 0.7000 0.6300 0.6900 88,300 -0.01(-1.43%)
Oct 04, 2017 0.7000 0.7000 0.6100 0.7000 74,400 +0.00(+0.00%)
Oct 03, 2017 0.7000 0.7000 0.7000 0.7000 10,800 +0.00(+0.00%)
Oct 02, 2017 0.7000 0.7000 0.7000 0.7000 6,000 -0.01(-1.41%)
Sep 29, 2017 0.7000 0.7100 0.6900 0.7100 86,500 +0.01(+1.43%)
Sep 28, 2017 0.7200 0.7200 0.7000 0.7000 23,650 -0.01(-1.41%)
Sep 27, 2017 0.7200 0.7200 0.7000 0.7100 31,350 -0.01(-1.39%)
Sep 26, 2017 0.7400 0.7400 0.6900 0.7200 150,275 -0.03(-4.00%)
Sep 25, 2017 0.7200 0.7500 0.7100 0.7500 26,800 +0.00(+0.00%)
Sep 22, 2017 0.7300 0.7500 0.7000 0.7500 75,500 +0.00(+0.00%)
Sep 21, 2017 0.7500 0.7500 0.7500 0.7500 4,500 +0.02(+2.74%)
Sep 20, 2017 0.7500 0.7500 0.7300 0.7300 32,100 -0.05(-6.41%)
Sep 19, 2017 0.7600 0.7800 0.7400 0.7800 130,100 +0.01(+1.30%)
Sep 18, 2017 0.7800 0.7800 0.7100 0.7700 83,851 -0.01(-1.28%)
Sep 15, 2017 0.8000 0.8000 0.7500 0.7800 7,250 -0.02(-2.50%)
Sep 14, 2017 0.7800 0.8000 0.7700 0.8000 105,500 +0.04(+5.26%)
Sep 13, 2017 0.7800 0.7800 0.7600 0.7600 14,282 -0.02(-2.56%)
Sep 12, 2017 0.7900 0.7900 0.7600 0.7800 101,750 +0.01(+1.30%)
Sep 11, 2017 0.7900 0.7900 0.7600 0.7700 45,000 -0.03(-3.75%)
Sep 08, 2017 0.7500 0.8000 0.7000 0.8000 190,831 +0.00(+0.00%)
Sep 07, 2017 0.8100 0.8100 0.7900 0.8000 326,350 -0.02(-2.44%)
Sep 06, 2017 0.8100 0.8200 0.8000 0.8200 386,070 +0.00(+0.00%)
Sep 05, 2017 0.8500 0.8500 0.8000 0.8200 472,020 +0.00(+0.00%)
Sep 01, 2017 0.8400 0.8400 0.8100 0.8200 54,000 -0.01(-1.20%)
Aug 31, 2017 0.8100 0.8300 0.8000 0.8300 26,932 +0.00(+0.00%)
Aug 30, 2017 0.8300 0.8300 0.8000 0.8300 19,700 +0.00(+0.00%)
Aug 29, 2017 0.8300 0.8400 0.8200 0.8300 89,500 +0.00(+0.00%)
Aug 28, 2017 0.8500 0.8500 0.8300 0.8300 10,625 -0.02(-2.35%)
Aug 25, 2017 0.8500 0.8500 0.8500 0.8500 25,300 +0.03(+3.66%)
Aug 24, 2017 0.8300 0.8300 0.8200 0.8200 14,000 -0.01(-1.20%)
Aug 23, 2017 0.8300 0.8300 0.8200 0.8300 42,200 +0.00(+0.00%)
Aug 22, 2017 0.8400 0.8400 0.8000 0.8300 76,860 -0.01(-1.19%)
Aug 21, 2017 0.8900 0.8900 0.8400 0.8400 22,600 -0.01(-1.18%)
Aug 18, 2017 0.8500 0.8500 0.8300 0.8500 14,000 +0.00(+0.00%)
Aug 17, 2017 0.8600 0.8600 0.8600 0.8500 43,100 +0.01(+1.19%)
Aug 16, 2017 0.8600 0.8700 0.8400 0.8400 33,300 -0.01(-1.18%)
Aug 15, 2017 0.8800 0.8800 0.8300 0.8500 327,540 -0.05(-5.56%)
Aug 14, 2017 0.9100 0.9100 0.9000 0.9000 33,696 +0.00(+0.00%)
Aug 11, 2017 0.9300 0.9300 0.9000 0.9000 66,420 -0.02(-2.17%)
Aug 10, 2017 0.9200 0.9200 0.9100 0.9200 261,292 -0.01(-1.08%)
Aug 09, 2017 0.9200 0.9300 0.8800 0.9300 132,683 +0.03(+3.33%)
Aug 08, 2017 0.7500 0.9000 0.7500 0.9000 1,178,790 +0.15(+20.00%)
Aug 04, 2017 0.7700 0.7700 0.7500 0.7500 44,920 -0.02(-2.60%)
Aug 03, 2017 0.7800 0.7900 0.7700 0.7700 60,234 -0.03(-3.75%)
Aug 02, 2017 0.7500 0.8000 0.6900 0.8000 510,263 +0.01(+1.27%)
Aug 01, 2017 0.8300 0.8300 0.7500 0.7900 559,175 -0.04(-4.82%)
Jul 31, 2017 0.8400 0.8400 0.8000 0.8300 149,500 -0.01(-1.19%)
Jul 28, 2017 0.8300 0.8400 0.8200 0.8400 36,850 -0.01(-1.18%)
Jul 27, 2017 0.8200 0.8500 0.7900 0.8500 172,000 +0.05(+6.25%)
Jul 26, 2017 0.8100 0.8100 0.7800 0.8000 54,331 +0.00(+0.00%)
Jul 25, 2017 0.8400 0.8500 0.8000 0.8000 212,460 -0.04(-4.76%)
Jul 24, 2017 0.8100 0.8400 0.7800 0.8400 488,932 +0.00(+0.00%)
Jul 21, 2017 0.8400 0.8400 0.8400 0.8400 9,000 +0.00(+0.00%)
Jul 20, 2017 0.8400 0.8400 0.8000 0.8400 155,043 +0.00(+0.00%)
Jul 19, 2017 0.8500 0.8500 0.8000 0.8400 107,500 -0.01(-1.18%)
Jul 18, 2017 0.8700 0.8700 0.8100 0.8500 427,496 +0.00(+0.00%)
Jul 17, 2017 0.8600 0.9000 0.8100 0.8500 132,032 -0.01(-1.16%)
Jul 14, 2017 0.8700 0.8800 0.8500 0.8600 873,700 -0.01(-1.15%)
Jul 13, 2017 0.8500 0.8900 0.8500 0.8700 748,505 +0.02(+2.35%)
Jul 12, 2017 0.9000 0.9000 0.8000 0.8500 83,305 -0.05(-5.56%)
Jul 11, 2017 0.9000 0.9000 0.7800 0.9000 214,842 -0.01(-1.10%)
Jul 10, 2017 0.9300 0.9500 0.8800 0.9100 261,588 +0.00(+0.00%)
Jul 07, 2017 0.8800 0.9200 0.8400 0.9100 179,352 +0.03(+3.41%)
Jul 06, 2017 0.9100 0.9200 0.8800 0.8800 70,343 +0.02(+2.33%)
Jul 05, 2017 0.8900 0.9300 0.8500 0.8600 175,380 +0.02(+2.38%)
Jul 04, 2017 0.8200 0.9000 0.8000 0.8400 380,540 +0.04(+5.00%)
Jul 03, 2017 0.8000 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 30, 2017 0.8000 0.8000 0.7700 0.8000 280,902 -0.03(-3.61%)
Jun 29, 2017 0.7400 0.8300 0.7100 0.8300 655,523 +0.11(+15.28%)
Jun 28, 2017 0.6800 0.7500 0.6800 0.7200 696,300 +0.06(+9.09%)
Jun 27, 2017 0.6200 0.7000 0.6200 0.6600 426,730 +0.08(+13.79%)
Jun 26, 2017 0.5800 0.5900 0.5500 0.5800 111,217 +0.00(+0.00%)
Jun 23, 2017 0.5800 0.5800 0.5700 0.5800 40,100 +0.01(+1.75%)
Jun 22, 2017 0.5700 0.5700 0.5700 0.5700 25,425 -0.01(-1.72%)
Jun 21, 2017 0.5900 0.5900 0.5500 0.5800 42,630 +0.01(+1.75%)
Jun 20, 2017 0.6000 0.6000 0.5700 0.5700 23,450 +0.02(+3.64%)
Jun 19, 2017 0.5800 0.6200 0.5500 0.5500 94,350 -0.01(-1.79%)
Jun 16, 2017 0.5500 0.5700 0.5400 0.5600 88,800 +0.01(+1.82%)
Jun 15, 2017 0.5600 0.5800 0.5500 0.5500 74,225 +0.01(+1.85%)
Jun 14, 2017 0.5800 0.6200 0.5400 0.5400 165,176 -0.04(-6.90%)
Jun 13, 2017 0.6100 0.6100 0.5800 0.5800 108,736 -0.04(-6.45%)
Jun 12, 2017 0.5900 0.6200 0.5500 0.6200 210,824 +0.03(+5.08%)
Jun 09, 2017 0.5700 0.6000 0.5500 0.5900 150,720 +0.00(+0.00%)
Jun 08, 2017 0.5600 0.6000 0.5600 0.5900 295,450 +0.06(+11.32%)
Jun 07, 2017 0.5800 0.5800 0.5200 0.5300 111,190 -0.07(-11.67%)
Jun 06, 2017 0.4750 0.6000 0.4550 0.6000 753,340 +0.14(+30.43%)
Jun 05, 2017 0.4700 0.4750 0.4600 0.4600 84,925 -0.01(-3.16%)
Jun 02, 2017 0.4700 0.4750 0.4600 0.4750 113,834 +0.01(+3.26%)
Jun 01, 2017 0.4600 0.4650 0.4500 0.4600 75,250 +0.01(+1.10%)
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%)
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.