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 (%)
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%)
Oct 01, 2019 0.4630 0.4784 0.4300 0.4654 93,339 +0.02(+3.42%)
Sep 30, 2019 0.3880 0.4793 0.3880 0.4500 140,093 +0.05(+13.07%)
Sep 27, 2019 0.4520 0.4520 0.3883 0.3980 54,200 -0.03(-7.44%)
Sep 26, 2019 0.4722 0.4810 0.4300 0.4300 114,567 -0.03(-6.52%)
Sep 25, 2019 0.4500 0.4946 0.3958 0.4600 366,166 +0.04(+9.52%)
Sep 24, 2019 0.5309 0.5983 0.4192 0.4200 38,218 -0.10(-19.23%)
Sep 23, 2019 0.6201 0.6201 0.5165 0.5200 133,637 +0.01(+1.88%)
Sep 20, 2019 0.5327 0.5327 0.5104 0.5104 600 +0.02(+3.66%)
Sep 19, 2019 0.5712 0.5712 0.4924 0.4924 12,100 -0.14(-22.54%)
Sep 17, 2019 0.6357 0.6357 0.6357 0 +0.00(+0.00%)
Sep 16, 2019 0.6357 0.6357 0.6357 0.6357 1,295 -0.08(-10.89%)
Sep 12, 2019 0.7134 0.7134 0.7134 0 +0.04(+5.39%)
Sep 11, 2019 0.6688 0.6769 0.6688 0.6769 2,240 -0.04(-5.62%)
Sep 09, 2019 0.7172 0.7172 0.7172 0 -0.07(-9.26%)
Sep 06, 2019 0.7904 0.7904 0.7904 20 +0.00(+0.00%)
Sep 05, 2019 0.7647 0.7904 0.7610 0.7904 3,295 +0.03(+3.39%)
Sep 04, 2019 0.7645 0.7645 0.7645 0.7645 2,000 -0.00(-0.01%)
Aug 29, 2019 0.7646 0.7646 0.7646 0 -0.03(-3.22%)
Aug 28, 2019 0.7945 0.7948 0.7900 0.7900 2,900 +0.00(+0.32%)
Aug 27, 2019 0.7875 0.7875 0.7875 0.7875 3,990 -0.04(-4.51%)
Aug 26, 2019 0.8126 0.8471 0.8126 0.8247 17,589 +0.04(+5.72%)
Aug 23, 2019 0.7300 0.7901 0.7300 0.7801 3,200 +0.04(+5.12%)
Aug 22, 2019 0.8450 0.8450 0.7421 0.7421 10,000 -0.05(-6.13%)
Aug 21, 2019 0.7906 0.7906 0.7906 30 +0.00(+0.00%)
Aug 20, 2019 0.7860 0.8594 0.7860 0.7906 38,400 +0.08(+11.67%)
Aug 19, 2019 0.7070 0.7080 0.7056 0.7080 5,000 +0.07(+10.18%)
Aug 16, 2019 0.7293 0.7293 0.6426 0.6426 5,500 +0.00(+0.00%)
Aug 15, 2019 0.5070 0.6426 0.5070 0.6426 2,131 +0.19(+42.33%)
Aug 14, 2019 0.4625 0.4625 0.4515 0.4515 2,100 +0.05(+11.59%)
Aug 13, 2019 0.3971 0.4046 0.3970 0.4046 8,800 +0.06(+16.10%)
Aug 09, 2019 0.3485 0.3485 0.3485 0 +0.12(+55.16%)
Aug 08, 2019 0.2246 0.2246 0.2246 0.2246 133 -0.08(-25.33%)
Aug 02, 2019 0.3008 0.3008 0.3008 0 -0.08(-21.36%)
Aug 01, 2019 0.3825 0.3825 0.3825 86 +0.00(+0.00%)
Jul 30, 2019 0.3825 0.3825 0.3825 0 +0.08(+24.63%)
Jul 29, 2019 0.3069 0.3069 0.3069 9 +0.00(+0.00%)
Jul 26, 2019 0.3083 0.3107 0.3069 0.3069 8,700 -0.09(-23.47%)
Jul 25, 2019 0.4010 0.4010 0.4010 0.4010 1,007 -0.05(-11.56%)
Jul 19, 2019 0.4534 0.4534 0.4534 0 +0.00(+0.00%)
Jul 18, 2019 0.4534 0.4534 0.4534 0.4534 541 +0.04(+9.86%)
Jul 17, 2019 0.4288 0.4435 0.4127 0.4127 1,832 -0.01(-1.39%)
Jul 16, 2019 0.4260 0.4261 0.4185 0.4185 1,916 -0.04(-9.36%)
Jul 15, 2019 0.4880 0.4880 0.4541 0.4617 15,000 +0.04(+9.93%)
Jul 12, 2019 0.3950 0.4200 0.3950 0.4200 5,600 +0.03(+7.69%)
Jul 11, 2019 0.2586 0.3901 0.2586 0.3900 25,517 +0.14(+54.58%)
Jul 10, 2019 0.2523 0.2523 0.2523 0.2523 2,503 -0.01(-5.26%)
Jul 09, 2019 0.2500 0.2663 0.2472 0.2663 7,800 -0.00(-1.73%)
Jul 08, 2019 0.5387 0.5387 0.2121 0.2710 39,366 +0.24(+654.87%)
Jun 07, 2019 0.0359 0.0359 0.0359 0 +0.00(+0.00%)
May 30, 2019 0.0359 0.0359 0.0359 0 -0.01(-23.45%)
May 29, 2019 0.0469 0.0469 0.0469 0.0469 20,000 -0.00(-5.63%)
May 22, 2019 0.0497 0.0497 0.0497 0 +0.00(+0.00%)
May 16, 2019 0.0497 0.0497 0.0497 0 +0.00(+0.00%)
May 15, 2019 0.0497 0.0497 0.0497 0.0497 2,651 -0.02(-30.78%)
May 09, 2019 0.0718 0.0718 0.0718 0 -0.01(-15.93%)
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.