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%)
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.