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 (%)
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%)
Jul 01, 2020 0.5200 0.5950 0.4900 0.5200 88,467 -0.01(-1.87%)
Jun 30, 2020 0.4900 0.5375 0.4900 0.5299 52,445 +0.02(+3.90%)
Jun 29, 2020 0.5500 0.5500 0.5000 0.5100 81,534 -0.02(-3.77%)
Jun 26, 2020 0.5249 0.5500 0.5000 0.5300 162,500 +0.00(+0.19%)
Jun 25, 2020 0.5680 0.5680 0.4501 0.5290 83,654 +0.02(+3.73%)
Jun 24, 2020 0.5280 0.5280 0.3646 0.5100 160,141 +0.05(+12.09%)
Jun 23, 2020 0.5200 0.5950 0.4000 0.4550 350,940 -0.07(-12.50%)
Jun 22, 2020 0.5200 0.5493 0.5200 0.5200 37,992 -0.01(-0.95%)
Jun 19, 2020 0.4800 0.5600 0.4800 0.5250 49,900 -0.03(-4.55%)
Jun 18, 2020 0.5205 0.5600 0.5205 0.5500 73,557 +0.04(+7.70%)
Jun 17, 2020 0.5494 0.5494 0.5001 0.5107 56,169 +0.01(+2.04%)
Jun 16, 2020 0.4940 0.5347 0.4940 0.5005 131,382 -0.03(-6.01%)
Jun 15, 2020 0.5552 0.5610 0.5193 0.5325 40,299 -0.02(-3.88%)
Jun 12, 2020 0.5491 0.5780 0.5250 0.5540 102,400 +0.03(+5.85%)
Jun 11, 2020 0.5642 0.5808 0.5050 0.5234 162,457 -0.04(-7.72%)
Jun 10, 2020 0.6085 0.6185 0.5668 0.5672 211,050 -0.02(-3.95%)
Jun 09, 2020 0.6510 0.6510 0.5664 0.5905 170,685 -0.03(-4.17%)
Jun 08, 2020 0.6200 0.6600 0.5900 0.6162 110,543 -0.00(-0.56%)
Jun 05, 2020 0.6100 0.6668 0.6000 0.6197 211,500 -0.01(-2.05%)
Jun 04, 2020 0.6200 0.7000 0.6167 0.6327 482,632 +0.00(+0.11%)
Jun 03, 2020 0.5000 0.6550 0.5000 0.6320 376,278 +0.09(+15.75%)
Jun 02, 2020 0.5799 0.5800 0.5201 0.5460 142,725 -0.01(-2.50%)
Jun 01, 2020 0.4880 0.5978 0.4880 0.5600 524,370 +0.02(+3.70%)
May 29, 2020 0.5475 0.5740 0.5101 0.5400 291,500 -0.02(-4.09%)
May 28, 2020 0.5630 0.5853 0.5551 0.5630 204,180 -0.02(-2.93%)
May 27, 2020 0.5350 0.5900 0.4730 0.5800 367,494 +0.05(+9.06%)
May 26, 2020 0.6146 0.6220 0.5316 0.5318 160,895 -0.06(-10.80%)
May 22, 2020 0.6180 0.6180 0.5420 0.5962 187,600 +0.05(+8.42%)
May 21, 2020 0.5400 0.5950 0.5000 0.5499 184,721 +0.03(+6.47%)
May 20, 2020 0.6260 0.6520 0.4800 0.5165 731,270 -0.09(-15.47%)
May 19, 2020 0.7820 0.7820 0.5577 0.6110 533,537 -0.17(-21.67%)
May 18, 2020 0.7265 0.8000 0.6560 0.7800 553,458 +0.05(+6.12%)
May 15, 2020 0.8500 0.8850 0.6750 0.7350 598,900 -0.11(-12.71%)
May 14, 2020 0.7499 0.8499 0.6700 0.8420 1,256,287 +0.12(+16.94%)
May 13, 2020 0.5012 0.7200 0.4919 0.7200 1,485,708 +0.24(+49.66%)
May 12, 2020 0.4540 0.4999 0.4041 0.4811 687,125 +0.07(+17.34%)
May 11, 2020 0.3500 0.4180 0.3400 0.4100 852,320 +0.06(+17.14%)
May 07, 2020 0.3500 0.3500 0.3500 0 +0.05(+16.67%)
May 06, 2020 0.3040 0.3205 0.3000 0.3000 40,054 -0.01(-3.60%)
May 05, 2020 0.3265 0.3583 0.3112 0.3112 109,473 -0.02(-5.70%)
May 04, 2020 0.3080 0.3550 0.3000 0.3300 56,811 +0.00(+0.30%)
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.