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 (%)
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%)
May 08, 2019 0.0749 0.0854 0.0749 0.0854 2,000 +0.01(+11.20%)
Apr 30, 2019 0.0768 0.0768 0.0768 0 -0.01(-11.83%)
Apr 26, 2019 0.0871 0.0871 0.0871 0 +0.01(+10.25%)
Apr 25, 2019 0.0790 0.0790 0.0790 0.0790 11,000 +0.01(+22.48%)
Apr 22, 2019 0.0645 0.0645 0.0645 0 -0.02(-19.38%)
Apr 16, 2019 0.0800 0.0800 0.0800 0 +0.03(+60.00%)
Apr 01, 2019 0.0500 0.0500 0.0500 0 +0.02(+56.25%)
Mar 25, 2019 0.0320 0.0320 0.0320 0 -0.07(-68.00%)
Mar 22, 2019 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Mar 20, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 18, 2019 0.1000 0.1000 0.1000 0 +0.07(+233.33%)
Mar 15, 2019 0.0993 0.1000 0.0300 0.0300 17,900 +0.01(+50.00%)
Mar 14, 2019 0.0200 0.0200 0.0200 7 +0.00(+0.00%)
Mar 08, 2019 0.0200 0.0200 0.0200 0 -0.08(-79.88%)
Mar 06, 2019 0.0994 0.0994 0.0994 0 -0.00(-0.10%)
Mar 05, 2019 0.0995 0.0995 0.0995 0.0995 5,000 +0.00(+0.00%)
Mar 04, 2019 0.0995 0.0995 0.0995 0.0995 1,005 +0.00(+0.00%)
Feb 20, 2019 0.0995 0.0995 0.0995 0 -0.00(-0.50%)
Feb 19, 2019 0.1000 0.1000 0.1000 0.1000 1,885 +0.00(+0.00%)
Feb 15, 2019 0.1000 0.1000 0.1000 0.1000 200 +0.00(+0.00%)
Feb 14, 2019 0.1000 0.1000 0.1000 0.1000 828 +0.08(+488.24%)
Feb 12, 2019 0.0170 0.0170 0.0170 0 -0.08(-83.00%)
Feb 11, 2019 0.1000 0.1000 0.1000 0.1000 150 +0.00(+0.00%)
Feb 08, 2019 0.0200 0.1000 0.0170 0.1000 1,800 +0.00(+0.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0.1000 4,602 +0.00(+0.10%)
Feb 06, 2019 0.0999 0.0999 0.0999 0.0999 100 +0.07(+299.60%)
Feb 05, 2019 0.0180 0.0250 0.0180 0.0250 4,000 +0.01(+50.60%)
Jan 25, 2019 0.0166 0.0166 0.0166 0 -0.07(-81.56%)
Jan 24, 2019 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-9.91%)
Jan 23, 2019 0.0999 0.0999 0.0999 0.0999 300 -0.00(-0.10%)
Jan 22, 2019 0.1000 0.1000 0.1000 0.1000 2,900 +0.09(+1823.08%)
Jan 10, 2019 0.0052 0.0052 0.0052 0 -0.09(-94.29%)
Jan 09, 2019 0.1099 0.1099 0.0900 0.0910 9,750 -0.01(-9.00%)
Jan 08, 2019 0.0051 0.1000 0.0051 0.1000 11,470 +0.04(+63.93%)
Jan 03, 2019 0.0610 0.0610 0.0610 0 +0.02(+47.34%)
Dec 28, 2018 0.0414 0.0414 0.0414 0 +0.01(+26.61%)
Dec 27, 2018 0.0327 0.0327 0.0327 0.0327 1,600 +0.00(+9.00%)
Dec 26, 2018 0.0300 0.0300 0.0300 0.0300 300 -0.01(-14.29%)
Dec 24, 2018 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-29.01%)
Dec 21, 2018 0.0493 0.0493 0.0493 0.0493 1,000 -0.00(-0.20%)
Dec 20, 2018 0.0494 0.0494 0.0494 0.0494 5,000 +0.01(+11.76%)
Dec 19, 2018 0.0442 0.0442 0.0442 0.0442 500 -0.01(-14.84%)
Dec 18, 2018 0.0519 0.0519 0.0519 0.0519 1,000 -0.00(-0.19%)
Dec 17, 2018 0.0600 0.0600 0.0520 0.0520 8,090 -0.00(-5.11%)
Dec 14, 2018 0.0674 0.0674 0.0548 0.0548 1,300 -0.02(-27.89%)
Dec 10, 2018 0.0760 0.0760 0.0760 0 +0.00(+4.68%)
Dec 07, 2018 0.0726 0.0726 0.0726 0.0726 700 +0.01(+12.38%)
Dec 06, 2018 0.0691 0.0691 0.0646 0.0646 2,102 -0.01(-9.01%)
Dec 04, 2018 0.0631 0.0710 0.0631 0.0710 2,000 -0.01(-10.24%)
Nov 30, 2018 0.0791 0.0791 0.0791 0 +0.01(+19.85%)
Nov 29, 2018 0.0660 0.0660 0.0660 28 +0.00(+0.00%)
Nov 28, 2018 0.0660 0.0660 0.0660 0.0660 222 -0.01(-9.09%)
Nov 27, 2018 0.0706 0.0726 0.0590 0.0726 8,897 -0.01(-15.38%)
Nov 26, 2018 0.0858 0.0858 0.0858 0.0858 300 +0.00(+0.94%)
Nov 21, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.71%)
Nov 20, 2018 0.0863 0.0863 0.0844 0.0844 700 +0.01(+18.87%)
Nov 19, 2018 0.0710 0.0710 0.0710 50 +0.00(+0.00%)
Nov 16, 2018 0.0867 0.0867 0.0710 0.0710 11,000 -0.02(-19.77%)
Nov 15, 2018 0.0731 0.0885 0.0731 0.0885 9,000 +0.02(+28.08%)
Nov 13, 2018 0.0691 0.0691 0.0691 0 -0.00(-2.68%)
Nov 07, 2018 0.0710 0.0710 0.0710 0 -0.00(-2.61%)
Nov 06, 2018 0.0729 0.0729 0.0729 0.0729 50,000 -0.00(-2.80%)
Nov 05, 2018 0.0750 0.0750 0.0750 0.0750 13,000 +0.00(+4.17%)
Nov 01, 2018 0.0720 0.0720 0.0720 0 -0.00(-3.87%)
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%)
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.