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 (%)
May 31, 2018 0.1213 0.1213 0.1209 0.1209 15,000 -0.01(-4.12%)
May 30, 2018 0.1245 0.1269 0.1245 0.1261 9,000 +0.01(+6.96%)
May 29, 2018 0.1179 0.1179 0.1179 0.1179 25,000 +0.00(+0.26%)
May 25, 2018 0.1176 0.1176 0.1176 0 +0.02(+17.48%)
May 24, 2018 0.1400 0.1400 0.1001 0.1001 14,837 -0.02(-17.82%)
May 23, 2018 0.1216 0.1218 0.1216 0.1218 10,000 -0.01(-9.58%)
May 22, 2018 0.1267 0.1465 0.1267 0.1347 11,323 -0.04(-23.94%)
May 21, 2018 0.1771 0.1771 0.1771 0.1771 1,490 +0.04(+25.69%)
May 18, 2018 0.1409 0.1409 0.1409 0.1409 5,000 -0.03(-17.17%)
May 16, 2018 0.1701 0.1701 0.1701 0 -0.06(-26.27%)
May 15, 2018 0.2140 0.2307 0.2140 0.2307 1,100 +0.01(+4.34%)
May 14, 2018 0.2211 0.2211 0.2211 0.2211 3,100 +0.00(+0.00%)
May 11, 2018 0.2242 0.2242 0.2211 0.2211 5,150 -0.00(-0.09%)
May 10, 2018 0.2562 0.2562 0.2213 0.2213 3,000 -0.05(-17.98%)
May 09, 2018 0.2738 0.2738 0.2698 0.2698 12,000 -0.01(-2.74%)
May 07, 2018 0.2774 0.2774 0.2774 0 +0.00(+1.09%)
May 03, 2018 0.2744 0.2744 0.2744 0 -0.00(-0.75%)
May 02, 2018 0.2852 0.2852 0.2765 0.2765 7,000 -0.05(-16.40%)
May 01, 2018 0.3323 0.3323 0.3242 0.3307 15,000 +0.02(+8.11%)
Apr 30, 2018 0.2800 0.3059 0.2800 0.3059 13,139 +0.02(+7.86%)
Apr 27, 2018 0.2973 0.2973 0.2836 0.2836 1,300 -0.03(-9.31%)
Apr 26, 2018 0.3127 0.3127 0.3127 0.3127 205 -0.03(-8.22%)
Apr 23, 2018 0.3407 0.3407 0.3407 0 -0.01(-2.91%)
Apr 20, 2018 0.3508 0.3509 0.3508 0.3509 10,000 -0.02(-5.65%)
Apr 18, 2018 0.3719 0.3719 0.3719 0 -0.05(-12.60%)
Apr 06, 2018 0.4255 0.4255 0.4255 0 -0.00(-0.35%)
Mar 26, 2018 0.4270 0.4270 0.4270 0 -0.09(-18.20%)
Mar 20, 2018 0.5220 0.5220 0.5220 0 -0.01(-1.42%)
Mar 19, 2018 0.5302 0.5302 0.5295 0.5295 1,102 +0.03(+6.63%)
Mar 14, 2018 0.4966 0.4966 0.4966 0 +0.14(+37.71%)
Mar 07, 2018 0.3606 0.3606 0.3606 0 -0.05(-12.81%)
Mar 06, 2018 0.4136 0.4136 0.4136 0.4136 1,000 -0.04(-7.88%)
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.