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 (%)
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%)
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.