Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Engine Media Holdings Inc (OP: MLLLF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 17, 2019 0.3165 0.3165 0.3165 0 +0.03(+9.14%)
Oct 16, 2019 0.3331 0.3749 0.2900 0.2900 44,980 -0.05(-15.25%)
Oct 15, 2019 0.4350 0.4350 0.3422 0.3422 17,245 -0.03(-7.41%)
Oct 14, 2019 0.3868 0.3868 0.3696 0.3696 40,075 +0.01(+3.33%)
Oct 11, 2019 0.3400 0.3720 0.3350 0.3577 54,000 +0.02(+4.68%)
Oct 10, 2019 0.3800 0.3800 0.3300 0.3417 22,700 -0.02(-6.00%)
Oct 09, 2019 0.3650 0.3930 0.3340 0.3635 42,633 -0.02(-5.90%)
Oct 08, 2019 0.3735 0.4040 0.3656 0.3863 35,262 -0.01(-3.64%)
Oct 07, 2019 0.4690 0.4690 0.3857 0.4009 41,056 -0.04(-8.16%)
Oct 04, 2019 0.4160 0.4388 0.4160 0.4365 11,500 +0.04(+9.12%)
Oct 03, 2019 0.4448 0.4602 0.4000 0.4000 62,662 -0.06(-12.13%)
Oct 02, 2019 0.4684 0.4880 0.4549 0.4552 45,879 -0.01(-2.19%)
Oct 01, 2019 0.4630 0.4784 0.4300 0.4654 93,339 +0.02(+3.42%)
Sep 30, 2019 0.3880 0.4793 0.3880 0.4500 140,093 +0.05(+13.07%)
Sep 27, 2019 0.4520 0.4520 0.3883 0.3980 54,200 -0.03(-7.44%)
Sep 26, 2019 0.4722 0.4810 0.4300 0.4300 114,567 -0.03(-6.52%)
Sep 25, 2019 0.4500 0.4946 0.3958 0.4600 366,166 +0.04(+9.52%)
Sep 24, 2019 0.5309 0.5983 0.4192 0.4200 38,218 -0.10(-19.23%)
Sep 23, 2019 0.6201 0.6201 0.5165 0.5200 133,637 +0.01(+1.88%)
Sep 20, 2019 0.5327 0.5327 0.5104 0.5104 600 +0.02(+3.66%)
Sep 19, 2019 0.5712 0.5712 0.4924 0.4924 12,100 -0.14(-22.54%)
Sep 17, 2019 0.6357 0.6357 0.6357 0 +0.00(+0.00%)
Sep 16, 2019 0.6357 0.6357 0.6357 0.6357 1,295 -0.08(-10.89%)
Sep 12, 2019 0.7134 0.7134 0.7134 0 +0.04(+5.39%)
Sep 11, 2019 0.6688 0.6769 0.6688 0.6769 2,240 -0.04(-5.62%)
Sep 09, 2019 0.7172 0.7172 0.7172 0 -0.07(-9.26%)
Sep 06, 2019 0.7904 0.7904 0.7904 20 +0.00(+0.00%)
Sep 05, 2019 0.7647 0.7904 0.7610 0.7904 3,295 +0.03(+3.39%)
Sep 04, 2019 0.7645 0.7645 0.7645 0.7645 2,000 -0.00(-0.01%)
Aug 29, 2019 0.7646 0.7646 0.7646 0 -0.03(-3.22%)
Aug 28, 2019 0.7945 0.7948 0.7900 0.7900 2,900 +0.00(+0.32%)
Aug 27, 2019 0.7875 0.7875 0.7875 0.7875 3,990 -0.04(-4.51%)
Aug 26, 2019 0.8126 0.8471 0.8126 0.8247 17,589 +0.04(+5.72%)
Aug 23, 2019 0.7300 0.7901 0.7300 0.7801 3,200 +0.04(+5.12%)
Aug 22, 2019 0.8450 0.8450 0.7421 0.7421 10,000 -0.05(-6.13%)
Aug 21, 2019 0.7906 0.7906 0.7906 30 +0.00(+0.00%)
Aug 20, 2019 0.7860 0.8594 0.7860 0.7906 38,400 +0.08(+11.67%)
Aug 19, 2019 0.7070 0.7080 0.7056 0.7080 5,000 +0.07(+10.18%)
Aug 16, 2019 0.7293 0.7293 0.6426 0.6426 5,500 +0.00(+0.00%)
Aug 15, 2019 0.5070 0.6426 0.5070 0.6426 2,131 +0.19(+42.33%)
Aug 14, 2019 0.4625 0.4625 0.4515 0.4515 2,100 +0.05(+11.59%)
Aug 13, 2019 0.3971 0.4046 0.3970 0.4046 8,800 +0.06(+16.10%)
Aug 09, 2019 0.3485 0.3485 0.3485 0 +0.12(+55.16%)
Aug 08, 2019 0.2246 0.2246 0.2246 0.2246 133 -0.08(-25.33%)
Aug 02, 2019 0.3008 0.3008 0.3008 0 -0.08(-21.36%)
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.