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 (%)
Nov 30, 2018 0.0791 0.0791 0.0791 0 +0.01(+19.85%)
Nov 29, 2018 0.0660 0.0660 0.0660 28 +0.00(+0.00%)
Nov 28, 2018 0.0660 0.0660 0.0660 0.0660 222 -0.01(-9.09%)
Nov 27, 2018 0.0706 0.0726 0.0590 0.0726 8,897 -0.01(-15.38%)
Nov 26, 2018 0.0858 0.0858 0.0858 0.0858 300 +0.00(+0.94%)
Nov 21, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.71%)
Nov 20, 2018 0.0863 0.0863 0.0844 0.0844 700 +0.01(+18.87%)
Nov 19, 2018 0.0710 0.0710 0.0710 50 +0.00(+0.00%)
Nov 16, 2018 0.0867 0.0867 0.0710 0.0710 11,000 -0.02(-19.77%)
Nov 15, 2018 0.0731 0.0885 0.0731 0.0885 9,000 +0.02(+28.08%)
Nov 13, 2018 0.0691 0.0691 0.0691 0 -0.00(-2.68%)
Nov 07, 2018 0.0710 0.0710 0.0710 0 -0.00(-2.61%)
Nov 06, 2018 0.0729 0.0729 0.0729 0.0729 50,000 -0.00(-2.80%)
Nov 05, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+4.17%)
Nov 01, 2018 0.0720 0.0720 0.0720 0 -0.00(-3.87%)
Oct 31, 2018 0.0749 0.0749 0.0749 5 +0.00(+0.00%)
Oct 29, 2018 0.0749 0.0749 0.0749 0 -0.01(-9.32%)
Oct 26, 2018 0.0826 0.0826 0.0826 0.0826 300 +0.00(+5.49%)
Oct 24, 2018 0.0783 0.0783 0.0783 0 -0.00(-2.25%)
Oct 23, 2018 0.0838 0.0838 0.0801 0.0801 4,570 +0.00(+0.13%)
Oct 22, 2018 0.0690 0.0800 0.0690 0.0800 48,550 +0.00(+1.27%)
Oct 18, 2018 0.0790 0.0790 0.0790 0 +0.01(+6.90%)
Oct 17, 2018 0.0782 0.0782 0.0739 0.0739 63,000 -0.01(-7.39%)
Oct 16, 2018 0.0705 0.0798 0.0705 0.0798 6,700 -0.00(-0.25%)
Oct 15, 2018 0.0800 0.0800 0.0800 0.0800 260 +0.00(+2.30%)
Oct 12, 2018 0.0782 0.0782 0.0782 0.0782 500 -0.00(-2.25%)
Oct 11, 2018 0.0830 0.0830 0.0755 0.0800 69,650 +0.00(+0.00%)
Oct 10, 2018 0.0780 0.0800 0.0741 0.0800 200,000 -0.01(-12.47%)
Oct 09, 2018 0.0900 0.0960 0.0900 0.0914 5,000 -0.00(-1.72%)
Oct 05, 2018 0.0930 0.0930 0.0930 0 +0.00(+0.11%)
Oct 04, 2018 0.0930 0.0939 0.0929 0.0929 9,700 +0.00(+5.21%)
Oct 03, 2018 0.0950 0.0950 0.0883 0.0883 100,300 +0.00(+1.49%)
Oct 02, 2018 0.0870 0.0870 0.0870 0.0870 6,250 +0.00(+2.35%)
Oct 01, 2018 0.0780 0.0970 0.0780 0.0850 1,700 -0.00(-5.56%)
Sep 28, 2018 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Sep 27, 2018 0.0883 0.0883 0.0850 0.0850 13,700 +0.00(+1.80%)
Sep 26, 2018 0.0849 0.0870 0.0835 0.0835 20,000 -0.01(-6.60%)
Sep 25, 2018 0.0894 0.0894 0.0894 0.0894 50,000 -0.00(-4.79%)
Sep 24, 2018 0.0950 0.0950 0.0915 0.0939 5,000 +0.00(+1.19%)
Sep 20, 2018 0.0928 0.0928 0.0928 0 +0.01(+13.31%)
Sep 19, 2018 0.1001 0.1001 0.0819 0.0819 412,037 -0.02(-19.71%)
Sep 18, 2018 0.1058 0.1058 0.1020 0.1020 9,000 +0.01(+12.09%)
Sep 14, 2018 0.0910 0.0910 0.0910 0 -0.02(-14.79%)
Sep 12, 2018 0.1068 0.1068 0.1068 0 -0.00(-1.57%)
Sep 11, 2018 0.0995 0.1101 0.0980 0.1085 6,070 -0.01(-10.48%)
Sep 07, 2018 0.1212 0.1212 0.1212 0 -0.01(-4.57%)
Sep 06, 2018 0.1200 0.1298 0.1200 0.1270 20,500 +0.01(+11.50%)
Sep 05, 2018 0.1157 0.1157 0.1118 0.1139 20,200 +0.00(+4.30%)
Sep 04, 2018 0.1112 0.1112 0.1092 0.1092 1,150 -0.01(-7.22%)
Aug 31, 2018 0.1177 0.1177 0.1177 0 +0.01(+7.00%)
Aug 30, 2018 0.1100 0.1100 0.1079 0.1100 21,250 -0.01(-11.58%)
Aug 29, 2018 0.1199 0.1244 0.1100 0.1244 26,738 +0.00(+1.47%)
Aug 28, 2018 0.1259 0.1259 0.1226 0.1226 7,000 -0.00(-2.54%)
Aug 27, 2018 0.1278 0.1278 0.1258 0.1258 1,638 -0.00(-1.72%)
Aug 24, 2018 0.1171 0.1280 0.1171 0.1280 5,100 +0.02(+14.29%)
Aug 23, 2018 0.1283 0.1290 0.1100 0.1120 50,645 -0.03(-18.43%)
Aug 22, 2018 0.1340 0.1375 0.1340 0.1373 4,053 +0.00(+0.96%)
Aug 21, 2018 0.1360 0.1399 0.1300 0.1360 193,585 +0.01(+8.37%)
Aug 20, 2018 0.1400 0.1403 0.1255 0.1255 68,700 -0.01(-7.65%)
Aug 17, 2018 0.1300 0.1359 0.1273 0.1359 130,800 +0.02(+13.25%)
Aug 16, 2018 0.1218 0.1218 0.1200 0.1200 15,000 +0.01(+7.91%)
Aug 15, 2018 0.1150 0.1260 0.0950 0.1112 247,099 +0.01(+10.54%)
Aug 14, 2018 0.0968 0.1006 0.0968 0.1006 9,000 +0.00(+0.50%)
Aug 13, 2018 0.1130 0.1130 0.1001 0.1001 22,600 +0.00(+0.00%)
Aug 10, 2018 0.1001 0.1001 0.1001 0.1001 1,000 -0.02(-15.10%)
Aug 09, 2018 0.1179 0.1179 0.1179 0.1179 21,180 -0.00(-2.56%)
Aug 08, 2018 0.1168 0.1250 0.1144 0.1210 75,800 +0.05(+61.33%)
Aug 06, 2018 0.0750 0.0750 0.0750 0 -0.02(-24.01%)
Aug 02, 2018 0.0987 0.0987 0.0987 0 -0.00(-1.30%)
Aug 01, 2018 0.1164 0.1459 0.0965 0.1000 36,964 -0.02(-16.39%)
Jul 31, 2018 0.1196 0.1196 0.1196 0.1196 10,000 +0.03(+37.31%)
Jul 30, 2018 0.1300 0.1300 0.0871 0.0871 418,500 -0.04(-29.93%)
Jul 27, 2018 0.1243 0.1243 0.1243 0.1243 1,000 +0.00(+0.24%)
Jul 26, 2018 0.1244 0.1244 0.1240 0.1240 370 +0.00(+3.33%)
Jul 25, 2018 0.1318 0.1318 0.1200 0.1200 13,056 +0.00(+3.45%)
Jul 24, 2018 0.1160 0.1160 0.1160 0.1160 2,000 -0.02(-14.07%)
Jul 23, 2018 0.1247 0.1618 0.1247 0.1350 10,580 +0.01(+9.40%)
Jul 18, 2018 0.1234 0.1234 0.1234 0 +0.02(+14.15%)
Jul 17, 2018 0.1233 0.1233 0.1081 0.1081 30,000 -0.01(-9.84%)
Jul 16, 2018 0.1161 0.1199 0.1161 0.1199 39,500 -0.00(-0.08%)
Jul 13, 2018 0.1200 0.1200 0.1200 0.1200 15,000 +0.01(+7.05%)
Jul 12, 2018 0.1121 0.1121 0.1121 0.1121 500 -0.02(-17.02%)
Jul 11, 2018 0.1351 0.1351 0.1351 0.1351 5,000 +0.03(+26.74%)
Jul 10, 2018 0.1066 0.1066 0.1066 0.1066 1,000 +0.01(+8.78%)
Jul 05, 2018 0.0980 0.0980 0.0980 0 -0.01(-6.13%)
Jul 03, 2018 0.1044 0.1044 0.1044 0 +0.01(+16.00%)
Jul 02, 2018 0.0850 0.0900 0.0850 0.0900 28,000 -0.01(-8.96%)
Jun 29, 2018 0.0962 0.0989 0.0962 0.0989 20,144 -0.00(-0.44%)
Jun 28, 2018 0.1004 0.1038 0.0993 0.0993 88,000 +0.00(+0.81%)
Jun 27, 2018 0.0989 0.1033 0.0985 0.0985 70,000 +0.00(+3.68%)
Jun 26, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Jun 25, 2018 0.1050 0.1050 0.1050 0.1050 25,000 +0.02(+17.58%)
Jun 22, 2018 0.0940 0.1263 0.0893 0.0893 19,337 +0.01(+8.37%)
Jun 21, 2018 0.0950 0.0950 0.0824 0.0824 11,000 -0.02(-15.66%)
Jun 19, 2018 0.0977 0.0977 0.0977 0 -0.02(-14.15%)
Jun 18, 2018 0.1100 0.1138 0.1100 0.1138 10,571 +0.00(+3.45%)
Jun 15, 2018 0.1118 0.1118 0.1100 0.1100 5,500 +0.01(+6.49%)
Jun 14, 2018 0.1500 0.1500 0.1033 0.1033 11,420 -0.00(-2.82%)
Jun 13, 2018 0.1192 0.1557 0.0991 0.1063 35,855 -0.01(-7.73%)
Jun 12, 2018 0.1152 0.1152 0.1152 0.1152 7,500 -0.00(-3.36%)
Jun 11, 2018 0.1290 0.1290 0.1192 0.1192 17,500 -0.01(-5.17%)
Jun 08, 2018 0.1092 0.1258 0.1092 0.1257 12,000 +0.00(+0.16%)
Jun 06, 2018 0.1255 0.1255 0.1255 0 -0.00(-3.09%)
Jun 04, 2018 0.1295 0.1295 0.1295 0 +0.01(+7.02%)
Jun 01, 2018 0.1210 0.1210 0.1210 0.1210 7,500 +0.00(+0.08%)
May 31, 2018 0.1213 0.1213 0.1209 0.1209 15,000 -0.01(-4.12%)
May 30, 2018 0.1245 0.1269 0.1245 0.1261 9,000 +0.01(+6.96%)
May 29, 2018 0.1179 0.1179 0.1179 0.1179 25,000 +0.00(+0.26%)
May 25, 2018 0.1176 0.1176 0.1176 0 +0.02(+17.48%)
May 24, 2018 0.1400 0.1400 0.1001 0.1001 14,837 -0.02(-17.82%)
May 23, 2018 0.1216 0.1218 0.1216 0.1218 10,000 -0.01(-9.58%)
May 22, 2018 0.1267 0.1465 0.1267 0.1347 11,323 -0.04(-23.94%)
May 21, 2018 0.1771 0.1771 0.1771 0.1771 1,490 +0.04(+25.69%)
May 18, 2018 0.1409 0.1409 0.1409 0.1409 5,000 -0.03(-17.17%)
May 16, 2018 0.1701 0.1701 0.1701 0 -0.06(-26.27%)
May 15, 2018 0.2140 0.2307 0.2140 0.2307 1,100 +0.01(+4.34%)
May 14, 2018 0.2211 0.2211 0.2211 0.2211 3,100 +0.00(+0.00%)
May 11, 2018 0.2242 0.2242 0.2211 0.2211 5,150 -0.00(-0.09%)
May 10, 2018 0.2562 0.2562 0.2213 0.2213 3,000 -0.05(-17.98%)
May 09, 2018 0.2738 0.2738 0.2698 0.2698 12,000 -0.01(-2.74%)
May 07, 2018 0.2774 0.2774 0.2774 0 +0.00(+1.09%)
May 03, 2018 0.2744 0.2744 0.2744 0 -0.00(-0.75%)
May 02, 2018 0.2852 0.2852 0.2765 0.2765 7,000 -0.05(-16.40%)
May 01, 2018 0.3323 0.3323 0.3242 0.3307 15,000 +0.02(+8.11%)
Apr 30, 2018 0.2800 0.3059 0.2800 0.3059 13,139 +0.02(+7.86%)
Apr 27, 2018 0.2973 0.2973 0.2836 0.2836 1,300 -0.03(-9.31%)
Apr 26, 2018 0.3127 0.3127 0.3127 0.3127 205 -0.03(-8.22%)
Apr 23, 2018 0.3407 0.3407 0.3407 0 -0.01(-2.91%)
Apr 20, 2018 0.3508 0.3509 0.3508 0.3509 10,000 -0.02(-5.65%)
Apr 18, 2018 0.3719 0.3719 0.3719 0 -0.05(-12.60%)
Apr 06, 2018 0.4255 0.4255 0.4255 0 -0.00(-0.35%)
Mar 26, 2018 0.4270 0.4270 0.4270 0 -0.09(-18.20%)
Mar 20, 2018 0.5220 0.5220 0.5220 0 -0.01(-1.42%)
Mar 19, 2018 0.5302 0.5302 0.5295 0.5295 1,102 +0.03(+6.63%)
Mar 14, 2018 0.4966 0.4966 0.4966 0 +0.14(+37.71%)
Mar 07, 2018 0.3606 0.3606 0.3606 0 -0.05(-12.81%)
Mar 06, 2018 0.4136 0.4136 0.4136 0.4136 1,000 -0.04(-7.88%)
Mar 05, 2018 0.4490 0.4490 0.4490 0.4490 400 -0.08(-15.20%)
Feb 26, 2018 0.5295 0.5295 0.5295 0 -0.01(-2.58%)
Feb 07, 2018 0.5435 0.5435 0.5435 30 -0.08(-12.23%)
Feb 01, 2018 0.6192 0.6192 0.6192 0 -0.02(-3.72%)
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.