Engine Media Holdings Inc (OP: MLLLF )

12.41 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 16, 2021 12.41 12.41 12.41 0 +0.71(+6.07%)
Jun 15, 2021 12.59 12.59 11.55 11.70 53,691 -0.50(-4.10%)
Jun 14, 2021 12.62 12.62 12.02 12.20 73,226 -0.14(-1.13%)
Jun 11, 2021 12.50 12.55 12.21 12.34 81,952 +0.28(+2.32%)
Jun 10, 2021 11.56 12.75 11.22 12.06 136,852 +0.35(+2.99%)
Jun 09, 2021 11.55 12.28 11.01 11.71 108,590 +0.35(+3.08%)
Jun 08, 2021 11.60 11.70 10.43 11.36 119,273 -0.12(-1.05%)
Jun 07, 2021 9.400 11.48 9.400 11.48 177,321 +2.56(+28.70%)
Jun 04, 2021 8.595 9.110 8.450 8.920 63,912 +0.33(+3.84%)
Jun 03, 2021 8.590 8.640 8.460 8.590 26,042 -0.11(-1.30%)
Jun 02, 2021 8.420 8.730 8.250 8.703 13,553 +0.22(+2.63%)
Jun 01, 2021 9.120 9.120 8.410 8.480 15,591 -0.64(-7.04%)
May 28, 2021 8.200 9.310 8.111 9.122 13,899 +1.00(+12.27%)
May 27, 2021 7.996 8.220 7.996 8.125 10,124 -0.10(-1.16%)
May 26, 2021 7.890 8.290 7.724 8.220 28,048 +0.21(+2.62%)
May 25, 2021 8.120 8.120 7.890 8.010 7,030 -0.14(-1.72%)
May 24, 2021 8.150 8.150 8.150 8.150 126 +0.15(+1.88%)
May 21, 2021 8.050 8.050 8.000 8.000 2,184 +0.10(+1.27%)
May 20, 2021 7.790 7.970 7.790 7.900 10,473 -0.08(-1.00%)
May 19, 2021 8.080 8.110 7.810 7.980 8,880 -0.01(-0.13%)
May 18, 2021 8.125 8.125 7.750 7.990 21,381 -0.07(-0.93%)
May 17, 2021 8.190 8.190 8.033 8.065 4,726 -0.15(-1.77%)
May 14, 2021 8.495 8.560 8.210 8.210 23,113 +0.01(+0.12%)
May 13, 2021 8.010 8.240 8.000 8.200 2,931 +0.07(+0.86%)
May 12, 2021 8.260 8.370 8.120 8.130 13,557 -0.21(-2.52%)
May 11, 2021 8.671 8.720 8.300 8.340 11,674 -0.38(-4.36%)
May 10, 2021 8.510 9.320 8.360 8.720 26,237 +0.05(+0.58%)
May 07, 2021 8.750 8.980 8.510 8.670 37,095 -0.09(-1.03%)
May 06, 2021 9.100 9.140 8.760 8.760 13,850 -0.53(-5.71%)
May 05, 2021 9.340 9.340 8.905 9.290 9,629 -0.01(-0.11%)
May 04, 2021 9.508 9.640 9.160 9.300 9,153 -0.72(-7.19%)
May 03, 2021 10.33 10.33 9.900 10.02 6,187 -0.16(-1.56%)
Apr 30, 2021 9.980 10.18 9.980 10.18 17,700 +0.07(+0.69%)
Apr 29, 2021 10.06 10.11 9.612 10.11 33,877 +0.04(+0.40%)
Apr 28, 2021 10.07 10.07 9.743 10.07 26,847 +0.07(+0.70%)
Apr 27, 2021 9.330 10.46 9.262 10.00 62,042 +0.44(+4.55%)
Apr 26, 2021 8.655 9.564 8.640 9.564 32,201 +0.33(+3.62%)
Apr 23, 2021 8.440 9.230 8.080 9.230 27,900 +0.58(+6.71%)
Apr 22, 2021 8.600 8.800 8.440 8.650 19,941 +0.05(+0.58%)
Apr 21, 2021 8.990 9.010 8.543 8.600 16,017 -0.08(-0.92%)
Apr 20, 2021 8.650 9.000 8.170 8.680 59,017 -0.17(-1.87%)
Apr 19, 2021 9.650 9.650 8.740 8.845 19,739 -0.65(-6.89%)
Apr 16, 2021 9.760 9.760 9.450 9.500 5,800 -0.28(-2.83%)
Apr 15, 2021 9.740 9.900 9.580 9.777 1,321 -0.21(-2.13%)
Apr 14, 2021 9.960 9.990 9.770 9.990 20,538 -0.11(-1.09%)
Apr 13, 2021 10.10 10.10 10.10 104 +0.00(+0.00%)
Apr 12, 2021 10.00 10.21 9.650 10.10 21,452 +0.08(+0.75%)
Apr 09, 2021 9.910 10.57 9.910 10.02 600 +0.00(+0.04%)
Apr 08, 2021 10.29 10.29 9.620 10.02 19,963 -0.67(-6.27%)
Apr 07, 2021 10.75 10.75 10.38 10.69 600 -0.02(-0.19%)
Apr 06, 2021 10.77 11.05 10.53 10.71 35,420 -0.47(-4.20%)
Apr 05, 2021 11.68 11.68 10.75 11.18 19,589 -0.17(-1.50%)
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.