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 (%)
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%)
May 01, 2020 0.3405 0.3410 0.2750 0.3290 177,800 +0.02(+6.13%)
Apr 30, 2020 0.3020 0.3300 0.2900 0.3100 52,571 -0.01(-1.59%)
Apr 29, 2020 0.2770 0.3299 0.2770 0.3150 112,549 +0.02(+6.02%)
Apr 28, 2020 0.3150 0.3370 0.2930 0.2971 52,407 -0.01(-4.16%)
Apr 27, 2020 0.3400 0.3499 0.3060 0.3100 42,063 -0.02(-6.06%)
Apr 24, 2020 0.3290 0.3780 0.3140 0.3300 88,800 +0.00(+0.73%)
Apr 23, 2020 0.3655 0.3990 0.3090 0.3276 90,449 -0.04(-10.00%)
Apr 22, 2020 0.4000 0.5900 0.3220 0.3640 174,516 +0.03(+10.30%)
Apr 21, 2020 0.3650 0.3803 0.3131 0.3300 109,084 -0.04(-10.57%)
Apr 20, 2020 0.4400 0.4400 0.3690 0.3690 173,506 -0.06(-14.58%)
Apr 17, 2020 0.4750 0.4750 0.3860 0.4320 114,700 +0.02(+4.02%)
Apr 16, 2020 0.4480 0.4830 0.3921 0.4153 117,441 -0.00(-1.12%)
Apr 15, 2020 0.4060 0.4789 0.4060 0.4200 182,047 -0.03(-5.81%)
Apr 14, 2020 0.6300 0.6840 0.4230 0.4459 619,611 -0.17(-27.05%)
Apr 13, 2020 0.5390 1.750 0.4608 0.6112 2,395,863 +0.12(+25.02%)
Apr 09, 2020 0.4466 0.4889 0.4050 0.4889 14,400 +0.13(+35.84%)
Apr 08, 2020 0.4910 0.4910 0.3590 0.3599 62,131 -0.01(-3.92%)
Apr 07, 2020 0.4863 0.4863 0.3400 0.3746 43,656 -0.01(-1.42%)
Apr 06, 2020 0.4100 0.4627 0.3800 0.3800 12,765 -0.01(-3.55%)
Apr 03, 2020 0.3562 0.3940 0.3562 0.3940 33,800 +0.02(+4.68%)
Apr 02, 2020 0.4652 0.4652 0.3480 0.3764 32,965 -0.04(-9.30%)
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.