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 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%)
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.