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 (%)
Feb 28, 2020 1.025 1.050 0.4987 0.6905 209,200 -0.36(-34.24%)
Feb 27, 2020 1.260 1.400 1.000 1.050 78,652 -0.45(-30.00%)
Feb 26, 2020 1.600 1.700 1.260 1.500 19,850 -0.14(-8.54%)
Feb 25, 2020 1.730 1.850 1.630 1.640 11,104 -0.07(-4.15%)
Feb 24, 2020 1.700 1.920 1.700 1.711 1,625 -0.18(-9.47%)
Feb 21, 2020 1.930 1.950 1.890 1.890 5,700 -0.02(-1.05%)
Feb 20, 2020 1.715 1.950 1.700 1.910 22,340 +0.07(+3.80%)
Feb 19, 2020 1.960 1.960 1.700 1.840 9,610 -0.11(-5.64%)
Feb 18, 2020 1.950 1.950 1.700 1.950 2,498 -0.01(-0.51%)
Feb 14, 2020 1.655 1.962 1.655 1.960 8,300 -0.02(-1.01%)
Feb 13, 2020 1.990 2.011 1.550 1.980 22,148 -0.01(-0.50%)
Feb 12, 2020 1.990 1.990 1.795 1.990 7,055 +0.19(+10.56%)
Feb 11, 2020 1.500 1.980 1.500 1.800 19,789 -0.14(-7.21%)
Feb 10, 2020 1.760 2.050 1.650 1.940 16,204 -0.09(-4.44%)
Feb 07, 2020 2.260 2.260 1.650 2.030 29,700 -0.35(-14.71%)
Feb 06, 2020 2.315 2.380 2.250 2.380 16,956 +0.00(+0.00%)
Feb 05, 2020 2.180 2.650 2.180 2.380 3,172 -0.27(-10.19%)
Feb 04, 2020 2.025 2.740 1.850 2.650 59,171 +0.75(+39.47%)
Feb 03, 2020 1.600 1.960 1.500 1.900 42,079 +0.20(+11.76%)
Jan 31, 2020 1.980 1.980 1.700 1.700 12,200 +0.01(+0.59%)
Jan 30, 2020 1.450 1.780 1.450 1.690 2,760 +0.03(+1.81%)
Jan 29, 2020 1.410 1.950 1.300 1.660 31,992 +0.05(+3.11%)
Jan 28, 2020 1.750 1.750 1.480 1.610 17,930 -0.21(-11.54%)
Jan 27, 2020 1.600 2.000 1.260 1.820 31,351 -0.18(-9.00%)
Jan 24, 2020 1.950 2.240 1.850 2.000 9,400 +0.00(+0.00%)
Jan 23, 2020 1.450 2.250 1.330 2.000 41,450 +0.25(+14.29%)
Jan 22, 2020 1.560 1.970 1.360 1.750 30,464 +0.14(+8.69%)
Jan 21, 2020 1.500 2.750 1.350 1.610 71,593 -0.23(-12.50%)
Jan 17, 2020 2.590 2.800 1.220 1.840 147,600 -0.99(-34.98%)
Jan 16, 2020 2.580 3.050 2.560 2.830 31,263 +0.02(+0.71%)
Jan 15, 2020 2.900 3.690 2.800 2.810 37,012 -0.94(-25.07%)
Jan 14, 2020 3.240 4.000 2.830 3.750 98,459 +0.57(+17.92%)
Jan 13, 2020 2.740 3.200 2.576 3.180 117,875 +0.64(+25.20%)
Jan 10, 2020 2.735 3.000 2.500 2.540 40,700 +0.04(+1.60%)
Jan 09, 2020 2.350 2.900 2.290 2.500 92,058 +0.50(+25.00%)
Jan 08, 2020 1.400 3.150 1.400 2.000 91,247 +0.85(+73.91%)
Jan 07, 2020 0.8908 1.800 0.8908 1.150 66,371 +0.32(+38.67%)
Jan 06, 2020 0.8360 0.8378 0.7975 0.8293 13,347 +0.06(+7.10%)
Jan 03, 2020 0.8460 0.8685 0.7431 0.7743 84,900 -0.06(-7.16%)
Jan 02, 2020 0.8850 0.8966 0.8200 0.8340 20,777 -0.02(-1.79%)
Dec 31, 2019 0.9236 0.9236 0.7804 0.8492 121,000 -0.04(-4.93%)
Dec 30, 2019 0.8900 0.9152 0.8800 0.8932 93,083 +0.01(+1.64%)
Dec 27, 2019 0.8600 0.9211 0.8446 0.8788 59,500 -0.03(-2.79%)
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.