Skip to main content
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 (%)
Oct 30, 2020 7.000 7.421 6.992 7.421 32,000 +0.02(+0.28%)
Oct 29, 2020 7.100 7.426 7.100 7.400 6,772 +0.15(+2.07%)
Oct 28, 2020 7.600 7.730 7.100 7.250 16,251 -0.70(-8.81%)
Oct 27, 2020 7.928 8.160 7.928 7.950 4,206 -0.38(-4.56%)
Oct 26, 2020 8.260 8.900 8.040 8.330 6,100 -0.62(-6.93%)
Oct 23, 2020 8.530 9.000 8.530 8.950 13,500 +0.39(+4.56%)
Oct 22, 2020 8.242 8.593 8.170 8.560 10,254 +0.23(+2.76%)
Oct 21, 2020 8.200 8.330 8.176 8.330 1,693 +0.31(+3.84%)
Oct 20, 2020 7.880 8.380 7.880 8.022 10,946 +0.13(+1.68%)
Oct 19, 2020 8.250 8.250 7.860 7.890 1,491 -0.26(-3.19%)
Oct 16, 2020 7.860 8.200 7.860 8.150 4,600 +0.29(+3.69%)
Oct 15, 2020 7.819 7.990 7.819 7.860 3,954 -0.40(-4.85%)
Oct 14, 2020 7.750 8.307 7.750 8.260 5,534 +0.52(+6.72%)
Oct 13, 2020 7.810 8.200 7.740 7.740 6,558 -0.30(-3.73%)
Oct 12, 2020 8.100 8.100 7.920 8.040 3,176 +0.21(+2.68%)
Oct 09, 2020 7.592 7.830 7.502 7.830 2,600 +0.63(+8.75%)
Oct 08, 2020 6.990 7.230 6.980 7.200 14,765 +0.21(+3.00%)
Oct 07, 2020 7.410 7.410 6.910 6.990 9,541 +0.14(+2.04%)
Oct 06, 2020 7.350 7.410 6.810 6.850 23,796 -0.44(-6.05%)
Oct 05, 2020 7.470 7.650 7.110 7.291 14,396 -0.01(-0.12%)
Oct 02, 2020 7.100 7.600 7.100 7.300 26,800 -0.48(-6.11%)
Oct 01, 2020 7.690 7.900 7.530 7.775 80,574 +0.08(+1.11%)
Sep 30, 2020 7.600 7.690 7.500 7.690 9,378 +0.19(+2.53%)
Sep 29, 2020 7.645 7.645 7.500 7.500 768 -0.23(-2.98%)
Sep 28, 2020 7.595 7.730 7.099 7.730 4,636 +0.06(+0.83%)
Sep 25, 2020 8.150 8.200 7.370 7.666 26,500 -0.27(-3.39%)
Sep 24, 2020 8.075 8.100 7.825 7.935 3,185 -0.26(-3.23%)
Sep 23, 2020 8.155 8.340 8.100 8.200 12,957 -0.10(-1.20%)
Sep 22, 2020 8.430 8.610 8.225 8.300 7,487 -0.13(-1.54%)
Sep 21, 2020 8.500 8.800 8.377 8.430 16,148 -0.18(-2.09%)
Sep 18, 2020 8.335 8.910 8.200 8.610 84,000 +0.70(+8.85%)
Sep 17, 2020 7.340 8.050 6.876 7.910 52,927 +0.75(+10.45%)
Sep 16, 2020 6.990 7.400 6.990 7.162 16,612 -0.21(-2.83%)
Sep 15, 2020 7.439 7.439 6.587 7.370 36,688 -0.02(-0.30%)
Sep 14, 2020 7.768 7.900 7.392 7.392 29,930 -0.33(-4.32%)
Sep 11, 2020 8.080 8.380 7.700 7.726 12,200 +7.31(+1739.96%)
Aug 12, 2020 0.4199 0.4199 0.4199 0 -0.01(-1.96%)
Aug 11, 2020 0.4700 0.4700 0.4200 0.4283 178,020 -0.03(-6.89%)
Aug 10, 2020 0.3900 0.4700 0.3900 0.4600 221,700 +0.06(+15.72%)
Aug 07, 2020 0.4000 0.4170 0.3750 0.3975 363,300 -0.04(-9.43%)
Aug 06, 2020 0.4600 0.4600 0.4086 0.4389 104,758 -0.02(-3.54%)
Aug 05, 2020 0.4870 0.5010 0.4432 0.4550 230,675 -0.04(-7.33%)
Aug 04, 2020 0.4571 0.4910 0.4413 0.4910 309,236 +0.00(+0.20%)
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.