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 (%)
Dec 31, 2020 8.218 8.218 8.218 17,542 +0.00(+0.04%)
Dec 30, 2020 8.000 8.540 8.000 8.215 17,542 -0.27(-3.13%)
Dec 29, 2020 8.250 8.510 8.190 8.480 4,536 +0.23(+2.79%)
Dec 28, 2020 7.910 8.500 7.900 8.250 6,458 +0.41(+5.23%)
Dec 24, 2020 8.220 8.500 7.840 7.840 52,400 +0.07(+0.92%)
Dec 23, 2020 7.180 8.000 7.170 7.769 23,593 +0.52(+7.15%)
Dec 22, 2020 7.175 7.312 7.050 7.250 13,575 -0.05(-0.68%)
Dec 21, 2020 7.230 7.410 6.800 7.300 5,915 +0.00(+0.07%)
Dec 18, 2020 6.760 7.480 6.760 7.295 2,800 -0.14(-1.86%)
Dec 17, 2020 7.113 7.600 7.100 7.433 40,835 +0.45(+6.48%)
Dec 16, 2020 6.700 7.105 6.700 6.981 22,640 +0.23(+3.40%)
Dec 15, 2020 6.896 6.896 6.520 6.751 8,449 -0.25(-3.56%)
Dec 14, 2020 6.650 7.000 6.500 7.000 15,451 +0.15(+2.16%)
Dec 11, 2020 7.460 7.460 6.830 6.852 11,900 -0.45(-6.14%)
Dec 10, 2020 7.100 7.500 7.000 7.300 36,929 +0.30(+4.29%)
Dec 09, 2020 7.000 7.000 6.720 7.000 8,582 +0.00(+0.00%)
Dec 08, 2020 7.000 7.014 6.560 7.000 12,612 +0.00(+0.00%)
Dec 07, 2020 6.700 7.034 6.686 7.000 3,616 +0.14(+2.04%)
Dec 04, 2020 7.010 7.200 6.660 6.860 7,500 -0.14(-2.00%)
Dec 03, 2020 7.000 7.000 6.870 7.000 3,009 +0.00(+0.00%)
Dec 02, 2020 7.040 7.050 6.800 7.000 5,538 -0.03(-0.44%)
Dec 01, 2020 6.900 7.146 6.900 7.031 9,446 +0.17(+2.49%)
Nov 30, 2020 6.921 6.950 6.750 6.860 5,993 -0.03(-0.49%)
Nov 27, 2020 6.600 6.894 6.528 6.894 7,400 +0.74(+11.93%)
Nov 25, 2020 6.310 6.400 6.150 6.159 8,800 -0.14(-2.24%)
Nov 24, 2020 6.120 6.944 5.720 6.300 67,900 +0.53(+9.19%)
Nov 23, 2020 5.760 6.060 5.720 5.770 5,745 +0.07(+1.23%)
Nov 20, 2020 5.180 5.750 5.180 5.700 5,000 +0.04(+0.71%)
Nov 19, 2020 5.550 5.790 5.500 5.660 17,711 -0.09(-1.57%)
Nov 18, 2020 6.060 6.060 5.750 5.750 12,459 -0.35(-5.70%)
Nov 17, 2020 6.650 6.650 6.000 6.098 15,293 -0.55(-8.31%)
Nov 16, 2020 6.650 7.050 6.650 6.650 19,295 +0.00(+0.00%)
Nov 13, 2020 6.470 6.810 6.470 6.650 2,700 -0.29(-4.18%)
Nov 12, 2020 6.800 7.190 6.767 6.940 4,943 +0.04(+0.58%)
Nov 11, 2020 6.660 7.115 6.660 6.900 7,900 -0.21(-2.95%)
Nov 10, 2020 7.100 7.110 7.070 7.110 1,269 -0.06(-0.84%)
Nov 09, 2020 7.375 7.375 7.110 7.170 4,110 -0.08(-1.10%)
Nov 06, 2020 7.250 7.490 7.250 7.250 3,300 -0.10(-1.36%)
Nov 05, 2020 7.329 7.500 7.300 7.350 7,121 -0.10(-1.34%)
Nov 04, 2020 7.150 7.450 7.030 7.450 3,339 +0.29(+4.12%)
Nov 03, 2020 7.800 7.800 7.050 7.155 3,738 -0.25(-3.31%)
Nov 02, 2020 6.950 7.670 6.950 7.400 3,913 -0.02(-0.28%)
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%)
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.