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 (%)
Aug 31, 2018 0.1177 0.1177 0.1177 0 +0.01(+7.00%)
Aug 30, 2018 0.1100 0.1100 0.1079 0.1100 21,250 -0.01(-11.58%)
Aug 29, 2018 0.1199 0.1244 0.1100 0.1244 26,738 +0.00(+1.47%)
Aug 28, 2018 0.1259 0.1259 0.1226 0.1226 7,000 -0.00(-2.54%)
Aug 27, 2018 0.1278 0.1278 0.1258 0.1258 1,638 -0.00(-1.72%)
Aug 24, 2018 0.1171 0.1280 0.1171 0.1280 5,100 +0.02(+14.29%)
Aug 23, 2018 0.1283 0.1290 0.1100 0.1120 50,645 -0.03(-18.43%)
Aug 22, 2018 0.1340 0.1375 0.1340 0.1373 4,053 +0.00(+0.96%)
Aug 21, 2018 0.1360 0.1399 0.1300 0.1360 193,585 +0.01(+8.37%)
Aug 20, 2018 0.1400 0.1403 0.1255 0.1255 68,700 -0.01(-7.65%)
Aug 17, 2018 0.1300 0.1359 0.1273 0.1359 130,800 +0.02(+13.25%)
Aug 16, 2018 0.1218 0.1218 0.1200 0.1200 15,000 +0.01(+7.91%)
Aug 15, 2018 0.1150 0.1260 0.0950 0.1112 247,099 +0.01(+10.54%)
Aug 14, 2018 0.0968 0.1006 0.0968 0.1006 9,000 +0.00(+0.50%)
Aug 13, 2018 0.1130 0.1130 0.1001 0.1001 22,600 +0.00(+0.00%)
Aug 10, 2018 0.1001 0.1001 0.1001 0.1001 1,000 -0.02(-15.10%)
Aug 09, 2018 0.1179 0.1179 0.1179 0.1179 21,180 -0.00(-2.56%)
Aug 08, 2018 0.1168 0.1250 0.1144 0.1210 75,800 +0.05(+61.33%)
Aug 06, 2018 0.0750 0.0750 0.0750 0 -0.02(-24.01%)
Aug 02, 2018 0.0987 0.0987 0.0987 0 -0.00(-1.30%)
Aug 01, 2018 0.1164 0.1459 0.0965 0.1000 36,964 -0.02(-16.39%)
Jul 31, 2018 0.1196 0.1196 0.1196 0.1196 10,000 +0.03(+37.31%)
Jul 30, 2018 0.1300 0.1300 0.0871 0.0871 418,500 -0.04(-29.93%)
Jul 27, 2018 0.1243 0.1243 0.1243 0.1243 1,000 +0.00(+0.24%)
Jul 26, 2018 0.1244 0.1244 0.1240 0.1240 370 +0.00(+3.33%)
Jul 25, 2018 0.1318 0.1318 0.1200 0.1200 13,056 +0.00(+3.45%)
Jul 24, 2018 0.1160 0.1160 0.1160 0.1160 2,000 -0.02(-14.07%)
Jul 23, 2018 0.1247 0.1618 0.1247 0.1350 10,580 +0.01(+9.40%)
Jul 18, 2018 0.1234 0.1234 0.1234 0 +0.02(+14.15%)
Jul 17, 2018 0.1233 0.1233 0.1081 0.1081 30,000 -0.01(-9.84%)
Jul 16, 2018 0.1161 0.1199 0.1161 0.1199 39,500 -0.00(-0.08%)
Jul 13, 2018 0.1200 0.1200 0.1200 0.1200 15,000 +0.01(+7.05%)
Jul 12, 2018 0.1121 0.1121 0.1121 0.1121 500 -0.02(-17.02%)
Jul 11, 2018 0.1351 0.1351 0.1351 0.1351 5,000 +0.03(+26.74%)
Jul 10, 2018 0.1066 0.1066 0.1066 0.1066 1,000 +0.01(+8.78%)
Jul 05, 2018 0.0980 0.0980 0.0980 0 -0.01(-6.13%)
Jul 03, 2018 0.1044 0.1044 0.1044 0 +0.01(+16.00%)
Jul 02, 2018 0.0850 0.0900 0.0850 0.0900 28,000 -0.01(-8.96%)
Jun 29, 2018 0.0962 0.0989 0.0962 0.0989 20,144 -0.00(-0.44%)
Jun 28, 2018 0.1004 0.1038 0.0993 0.0993 88,000 +0.00(+0.81%)
Jun 27, 2018 0.0989 0.1033 0.0985 0.0985 70,000 +0.00(+3.68%)
Jun 26, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-9.52%)
Jun 25, 2018 0.1050 0.1050 0.1050 0.1050 25,000 +0.02(+17.58%)
Jun 22, 2018 0.0940 0.1263 0.0893 0.0893 19,337 +0.01(+8.37%)
Jun 21, 2018 0.0950 0.0950 0.0824 0.0824 11,000 -0.02(-15.66%)
Jun 19, 2018 0.0977 0.0977 0.0977 0 -0.02(-14.15%)
Jun 18, 2018 0.1100 0.1138 0.1100 0.1138 10,571 +0.00(+3.45%)
Jun 15, 2018 0.1118 0.1118 0.1100 0.1100 5,500 +0.01(+6.49%)
Jun 14, 2018 0.1500 0.1500 0.1033 0.1033 11,420 -0.00(-2.82%)
Jun 13, 2018 0.1192 0.1557 0.0991 0.1063 35,855 -0.01(-7.73%)
Jun 12, 2018 0.1152 0.1152 0.1152 0.1152 7,500 -0.00(-3.36%)
Jun 11, 2018 0.1290 0.1290 0.1192 0.1192 17,500 -0.01(-5.17%)
Jun 08, 2018 0.1092 0.1258 0.1092 0.1257 12,000 +0.00(+0.16%)
Jun 06, 2018 0.1255 0.1255 0.1255 0 -0.00(-3.09%)
Jun 04, 2018 0.1295 0.1295 0.1295 0 +0.01(+7.02%)
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.