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 (%)
Sep 30, 2020 7.600 7.690 7.500 7.690 9,378 +0.19(+2.53%)
Sep 29, 2020 7.645 7.645 7.500 7.500 768 -0.23(-2.98%)
Sep 28, 2020 7.595 7.730 7.099 7.730 4,636 +0.06(+0.83%)
Sep 25, 2020 8.150 8.200 7.370 7.666 26,500 -0.27(-3.39%)
Sep 24, 2020 8.075 8.100 7.825 7.935 3,185 -0.26(-3.23%)
Sep 23, 2020 8.155 8.340 8.100 8.200 12,957 -0.10(-1.20%)
Sep 22, 2020 8.430 8.610 8.225 8.300 7,487 -0.13(-1.54%)
Sep 21, 2020 8.500 8.800 8.377 8.430 16,148 -0.18(-2.09%)
Sep 18, 2020 8.335 8.910 8.200 8.610 84,000 +0.70(+8.85%)
Sep 17, 2020 7.340 8.050 6.876 7.910 52,927 +0.75(+10.45%)
Sep 16, 2020 6.990 7.400 6.990 7.162 16,612 -0.21(-2.83%)
Sep 15, 2020 7.439 7.439 6.587 7.370 36,688 -0.02(-0.30%)
Sep 14, 2020 7.768 7.900 7.392 7.392 29,930 -0.33(-4.32%)
Sep 11, 2020 8.080 8.380 7.700 7.726 12,200 +7.31(+1739.96%)
Aug 12, 2020 0.4199 0.4199 0.4199 0 -0.01(-1.96%)
Aug 11, 2020 0.4700 0.4700 0.4200 0.4283 178,020 -0.03(-6.89%)
Aug 10, 2020 0.3900 0.4700 0.3900 0.4600 221,700 +0.06(+15.72%)
Aug 07, 2020 0.4000 0.4170 0.3750 0.3975 363,300 -0.04(-9.43%)
Aug 06, 2020 0.4600 0.4600 0.4086 0.4389 104,758 -0.02(-3.54%)
Aug 05, 2020 0.4870 0.5010 0.4432 0.4550 230,675 -0.04(-7.33%)
Aug 04, 2020 0.4571 0.4910 0.4413 0.4910 309,236 +0.00(+0.20%)
Aug 03, 2020 0.4501 0.5455 0.4501 0.4900 135,975 -0.00(-0.91%)
Jul 31, 2020 0.4190 0.5031 0.4190 0.4945 46,200 +0.02(+3.19%)
Jul 30, 2020 0.5178 0.5178 0.4700 0.4792 115,238 -0.01(-1.48%)
Jul 29, 2020 0.4600 0.5050 0.4500 0.4864 572,133 +0.01(+2.40%)
Jul 28, 2020 0.4750 0.5201 0.4399 0.4750 514,464 -0.02(-3.06%)
Jul 27, 2020 0.5302 0.6000 0.4800 0.4900 867,696 -0.11(-18.33%)
Jul 24, 2020 0.5130 0.6100 0.5130 0.6000 169,600 +0.03(+5.26%)
Jul 23, 2020 0.5130 0.5850 0.5130 0.5700 41,102 +0.02(+4.34%)
Jul 22, 2020 0.5800 0.5800 0.5400 0.5463 82,378 -0.02(-3.82%)
Jul 21, 2020 0.5900 0.5900 0.5400 0.5680 68,584 -0.02(-3.73%)
Jul 20, 2020 0.5700 0.6000 0.5700 0.5900 58,537 +0.02(+3.51%)
Jul 17, 2020 0.5601 0.6100 0.5601 0.5700 61,400 -0.03(-5.00%)
Jul 16, 2020 0.6100 0.6299 0.5900 0.6000 103,616 +0.02(+3.43%)
Jul 15, 2020 0.5700 0.6600 0.5700 0.5801 88,262 +0.01(+0.89%)
Jul 14, 2020 0.5400 0.6100 0.5400 0.5750 36,888 +0.01(+0.88%)
Jul 13, 2020 0.6600 0.6600 0.5541 0.5700 149,577 -0.05(-8.06%)
Jul 10, 2020 0.6550 0.6669 0.6000 0.6200 169,500 -0.03(-4.60%)
Jul 09, 2020 0.6500 0.6500 0.6000 0.6499 62,960 +0.05(+8.30%)
Jul 08, 2020 0.6669 0.6669 0.6000 0.6001 25,880 -0.03(-4.75%)
Jul 07, 2020 0.5600 0.6400 0.5600 0.6300 51,438 +0.00(+0.00%)
Jul 06, 2020 0.5100 0.6600 0.5000 0.6300 310,547 +0.12(+23.53%)
Jul 02, 2020 0.5100 0.5700 0.5000 0.5100 36,100 -0.01(-1.92%)
Jul 01, 2020 0.5200 0.5950 0.4900 0.5200 88,467 -0.01(-1.87%)
Jun 30, 2020 0.4900 0.5375 0.4900 0.5299 52,445 +0.02(+3.90%)
Jun 29, 2020 0.5500 0.5500 0.5000 0.5100 81,534 -0.02(-3.77%)
Jun 26, 2020 0.5249 0.5500 0.5000 0.5300 162,500 +0.00(+0.19%)
Jun 25, 2020 0.5680 0.5680 0.4501 0.5290 83,654 +0.02(+3.73%)
Jun 24, 2020 0.5280 0.5280 0.3646 0.5100 160,141 +0.05(+12.09%)
Jun 23, 2020 0.5200 0.5950 0.4000 0.4550 350,940 -0.07(-12.50%)
Jun 22, 2020 0.5200 0.5493 0.5200 0.5200 37,992 -0.01(-0.95%)
Jun 19, 2020 0.4800 0.5600 0.4800 0.5250 49,900 -0.03(-4.55%)
Jun 18, 2020 0.5205 0.5600 0.5205 0.5500 73,557 +0.04(+7.70%)
Jun 17, 2020 0.5494 0.5494 0.5001 0.5107 56,169 +0.01(+2.04%)
Jun 16, 2020 0.4940 0.5347 0.4940 0.5005 131,382 -0.03(-6.01%)
Jun 15, 2020 0.5552 0.5610 0.5193 0.5325 40,299 -0.02(-3.88%)
Jun 12, 2020 0.5491 0.5780 0.5250 0.5540 102,400 +0.03(+5.85%)
Jun 11, 2020 0.5642 0.5808 0.5050 0.5234 162,457 -0.04(-7.72%)
Jun 10, 2020 0.6085 0.6185 0.5668 0.5672 211,050 -0.02(-3.95%)
Jun 09, 2020 0.6510 0.6510 0.5664 0.5905 170,685 -0.03(-4.17%)
Jun 08, 2020 0.6200 0.6600 0.5900 0.6162 110,543 -0.00(-0.56%)
Jun 05, 2020 0.6100 0.6668 0.6000 0.6197 211,500 -0.01(-2.05%)
Jun 04, 2020 0.6200 0.7000 0.6167 0.6327 482,632 +0.00(+0.11%)
Jun 03, 2020 0.5000 0.6550 0.5000 0.6320 376,278 +0.09(+15.75%)
Jun 02, 2020 0.5799 0.5800 0.5201 0.5460 142,725 -0.01(-2.50%)
Jun 01, 2020 0.4880 0.5978 0.4880 0.5600 524,370 +0.02(+3.70%)
May 29, 2020 0.5475 0.5740 0.5101 0.5400 291,500 -0.02(-4.09%)
May 28, 2020 0.5630 0.5853 0.5551 0.5630 204,180 -0.02(-2.93%)
May 27, 2020 0.5350 0.5900 0.4730 0.5800 367,494 +0.05(+9.06%)
May 26, 2020 0.6146 0.6220 0.5316 0.5318 160,895 -0.06(-10.80%)
May 22, 2020 0.6180 0.6180 0.5420 0.5962 187,600 +0.05(+8.42%)
May 21, 2020 0.5400 0.5950 0.5000 0.5499 184,721 +0.03(+6.47%)
May 20, 2020 0.6260 0.6520 0.4800 0.5165 731,270 -0.09(-15.47%)
May 19, 2020 0.7820 0.7820 0.5577 0.6110 533,537 -0.17(-21.67%)
May 18, 2020 0.7265 0.8000 0.6560 0.7800 553,458 +0.05(+6.12%)
May 15, 2020 0.8500 0.8850 0.6750 0.7350 598,900 -0.11(-12.71%)
May 14, 2020 0.7499 0.8499 0.6700 0.8420 1,256,287 +0.12(+16.94%)
May 13, 2020 0.5012 0.7200 0.4919 0.7200 1,485,708 +0.24(+49.66%)
May 12, 2020 0.4540 0.4999 0.4041 0.4811 687,125 +0.07(+17.34%)
May 11, 2020 0.3500 0.4180 0.3400 0.4100 852,320 +0.06(+17.14%)
May 07, 2020 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
May 06, 2020 0.3040 0.3205 0.3000 0.3000 40,054 -0.01(-3.60%)
May 05, 2020 0.3265 0.3583 0.3112 0.3112 109,473 -0.02(-5.70%)
May 04, 2020 0.3080 0.3550 0.3000 0.3300 56,811 +0.00(+0.30%)
May 01, 2020 0.3405 0.3410 0.2750 0.3290 177,800 +0.02(+6.13%)
Apr 30, 2020 0.3020 0.3300 0.2900 0.3100 52,571 -0.01(-1.59%)
Apr 29, 2020 0.2770 0.3299 0.2770 0.3150 112,549 +0.02(+6.02%)
Apr 28, 2020 0.3150 0.3370 0.2930 0.2971 52,407 -0.01(-4.16%)
Apr 27, 2020 0.3400 0.3499 0.3060 0.3100 42,063 -0.02(-6.06%)
Apr 24, 2020 0.3290 0.3780 0.3140 0.3300 88,800 +0.00(+0.73%)
Apr 23, 2020 0.3655 0.3990 0.3090 0.3276 90,449 -0.04(-10.00%)
Apr 22, 2020 0.4000 0.5900 0.3220 0.3640 174,516 +0.03(+10.30%)
Apr 21, 2020 0.3650 0.3803 0.3131 0.3300 109,084 -0.04(-10.57%)
Apr 20, 2020 0.4400 0.4400 0.3690 0.3690 173,506 -0.06(-14.58%)
Apr 17, 2020 0.4750 0.4750 0.3860 0.4320 114,700 +0.02(+4.02%)
Apr 16, 2020 0.4480 0.4830 0.3921 0.4153 117,441 -0.00(-1.12%)
Apr 15, 2020 0.4060 0.4789 0.4060 0.4200 182,047 -0.03(-5.81%)
Apr 14, 2020 0.6300 0.6840 0.4230 0.4459 619,611 -0.17(-27.05%)
Apr 13, 2020 0.5390 1.750 0.4608 0.6112 2,395,863 +0.12(+25.02%)
Apr 09, 2020 0.4466 0.4889 0.4050 0.4889 14,400 +0.13(+35.84%)
Apr 08, 2020 0.4910 0.4910 0.3590 0.3599 62,131 -0.01(-3.92%)
Apr 07, 2020 0.4863 0.4863 0.3400 0.3746 43,656 -0.01(-1.42%)
Apr 06, 2020 0.4100 0.4627 0.3800 0.3800 12,765 -0.01(-3.55%)
Apr 03, 2020 0.3562 0.3940 0.3562 0.3940 33,800 +0.02(+4.68%)
Apr 02, 2020 0.4652 0.4652 0.3480 0.3764 32,965 -0.04(-9.30%)
Apr 01, 2020 0.4083 0.4150 0.3679 0.4150 32,499 +0.01(+2.65%)
Mar 31, 2020 0.4100 0.4699 0.3994 0.4043 73,679 -0.00(-0.42%)
Mar 30, 2020 0.4900 0.4900 0.3900 0.4060 17,593 -0.03(-6.58%)
Mar 27, 2020 0.4206 0.4346 0.3948 0.4346 25,300 +0.03(+8.65%)
Mar 26, 2020 0.4700 0.5110 0.3969 0.4000 40,991 -0.07(-15.54%)
Mar 25, 2020 0.4900 0.5069 0.4700 0.4736 8,436 -0.04(-8.13%)
Mar 24, 2020 0.5600 0.5600 0.4560 0.5155 41,600 +0.02(+3.10%)
Mar 23, 2020 0.5350 0.5350 0.4160 0.5000 76,951 +0.08(+17.65%)
Mar 20, 2020 0.3850 0.4690 0.3256 0.4250 73,700 +0.08(+22.37%)
Mar 19, 2020 0.3502 0.3619 0.3060 0.3473 25,642 -0.02(-4.88%)
Mar 18, 2020 0.4675 0.4675 0.3300 0.3651 82,746 -0.13(-26.83%)
Mar 17, 2020 0.5174 0.5280 0.3951 0.4990 56,628 +0.10(+24.75%)
Mar 16, 2020 0.5990 0.5990 0.3826 0.4000 52,150 -0.13(-24.53%)
Mar 13, 2020 0.4450 0.5317 0.3900 0.5300 42,100 +0.08(+19.05%)
Mar 12, 2020 0.4610 0.5337 0.4216 0.4452 40,997 -0.19(-30.20%)
Mar 11, 2020 0.6400 0.6500 0.4780 0.6378 72,350 +0.02(+3.20%)
Mar 09, 2020 0.6180 0.6180 0.6180 0 -0.06(-9.12%)
Mar 06, 2020 0.7106 0.7468 0.5700 0.6800 49,000 -0.02(-2.77%)
Mar 05, 2020 0.6971 0.7307 0.6971 0.6994 7,460 -0.03(-4.17%)
Mar 04, 2020 0.6630 0.8750 0.6630 0.7298 8,201 -0.05(-6.32%)
Mar 03, 2020 0.9140 0.9140 0.5489 0.7790 81,012 -0.03(-3.83%)
Mar 02, 2020 0.5117 0.8100 0.5000 0.8100 120,644 +0.12(+17.31%)
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%)
Dec 26, 2019 0.7870 0.9040 0.7701 0.9040 4,849 +0.59(+185.62%)
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%)
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.