Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

Engage Mobility Inc (OP: ENGA )

N/A UNCHANGED
Last Price Updated: 10:44 AM EDT, May 25, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 0.3795 0 +0.08(+25.91%)
Mar 29, 2023 0.3014 0 -0.00(-1.60%)
Mar 28, 2023 0.3063 0.3063 0.3063 0.3063 1,000 -0.02(-7.18%)
Mar 24, 2023 0.3300 0 -0.02(-5.58%)
Mar 23, 2023 0.2371 0.3795 0.2371 0.3495 19,330 +0.09(+36.90%)
Mar 22, 2023 0.2553 0.2553 0.2553 0.2553 100 -0.12(-32.82%)
Mar 20, 2023 0.3800 0 +0.00(+0.00%)
Mar 17, 2023 0.3325 0.3800 0.3325 0.3800 30,670 +0.02(+4.11%)
Mar 16, 2023 0.3748 0.3748 0.3650 0.3650 10,000 +0.00(+0.00%)
Mar 15, 2023 0.3700 0.3700 0.3325 0.3650 7,000 -0.02(-3.95%)
Mar 14, 2023 0.3220 0.3800 0.3220 0.3800 13,158 +0.04(+11.76%)
Mar 10, 2023 0.3400 0 -0.04(-10.53%)
Mar 09, 2023 0.3800 0.3800 0.3800 0.3800 49,000 +0.00(+0.00%)
Mar 08, 2023 0.3500 0.3800 0.3500 0.3800 8,105 +0.00(+0.00%)
Mar 07, 2023 0.3350 0.3800 0.3150 0.3800 35,772 +0.00(+0.00%)
Mar 06, 2023 0.3800 0.3800 0.3800 0.3800 5,012 +0.00(+0.00%)
Mar 02, 2023 0.3800 0 +0.05(+15.15%)
Mar 01, 2023 0.3675 0.3675 0.3300 0.3300 1,950 -0.05(-13.16%)
Feb 28, 2023 0.3800 0.3800 0.3675 0.3800 2,123 +0.10(+35.71%)
Feb 27, 2023 0.2800 0.2800 0.2800 0.2800 241 -0.07(-21.13%)
Feb 24, 2023 0.2800 0.3550 0.2800 0.3550 1,119 -0.03(-6.58%)
Feb 22, 2023 0.3800 0 +0.00(+0.00%)
Feb 21, 2023 0.3500 0.3800 0.3300 0.3800 1,793 +0.04(+13.43%)
Feb 17, 2023 0.3350 0.3350 0.3350 0.3350 129 -0.05(-14.10%)
Feb 16, 2023 0.3980 0.3980 0.3900 0.3900 1,300 +0.00(+0.00%)
Feb 15, 2023 0.3900 0.3900 0.3900 0.3900 3,000 +0.00(+0.00%)
Feb 14, 2023 0.4000 0.4000 0.3800 0.3900 7,800 -0.02(-3.70%)
Feb 13, 2023 0.3650 0.4050 0.3650 0.4050 17,048 +0.03(+6.58%)
Feb 10, 2023 0.3650 0.3800 0.3440 0.3800 14,530 +0.00(+0.00%)
Feb 08, 2023 0.3800 0 -0.02(-5.00%)
Feb 06, 2023 0.4000 0 -0.01(-1.23%)
Feb 03, 2023 0.4099 0.4099 0.3300 0.4050 2,150 -0.00(-1.22%)
Feb 01, 2023 0.4100 90 +0.01(+2.50%)
Jan 31, 2023 0.3950 0.4000 0.3950 0.4000 5,374 -0.06(-13.02%)
Jan 30, 2023 0.4160 0.4599 0.3451 0.4599 33,905 +0.06(+14.97%)
Jan 27, 2023 0.4000 0.4000 0.4000 0.4000 3,929 -0.02(-4.76%)
Jan 26, 2023 0.4000 0.4200 0.3626 0.4200 5,725 +0.02(+5.00%)
Jan 25, 2023 0.3928 0.4000 0.3655 0.4000 17,658 -0.02(-4.76%)
Jan 24, 2023 0.4025 0.4213 0.4025 0.4200 6,250 +0.00(+0.00%)
Jan 23, 2023 0.3500 0.4200 0.3500 0.4200 19,700 -0.02(-4.55%)
Jan 19, 2023 0.4400 0 +0.02(+4.76%)
Jan 18, 2023 0.3701 0.4200 0.3701 0.4200 8,500 +0.00(+0.00%)
Jan 17, 2023 0.3700 0.4200 0.3320 0.4200 2,897 +0.00(+0.00%)
Jan 13, 2023 0.4100 0.4300 0.4000 0.4200 2,875 -0.02(-4.55%)
Jan 12, 2023 0.4530 0.4530 0.4000 0.4400 12,732 +0.00(+0.00%)
Jan 11, 2023 0.3950 0.4500 0.3950 0.4400 28,575 -0.01(-2.22%)
Jan 10, 2023 0.4750 0.4750 0.3954 0.4500 32,037 +0.03(+6.41%)
Jan 09, 2023 0.4500 0.4750 0.4229 0.4229 21,325 -0.01(-1.65%)
Jan 06, 2023 0.4338 0.4338 0.3700 0.4300 44,467 -0.02(-4.44%)
Jan 05, 2023 0.4200 0.4500 0.4200 0.4500 10,000 +0.01(+2.27%)
Jan 04, 2023 0.4200 0.4500 0.4200 0.4400 33,950 -0.02(-4.35%)
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.