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 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%)
Apr 01, 2020 0.4083 0.4150 0.3679 0.4150 32,499 +0.01(+2.65%)
Mar 31, 2020 0.4100 0.4699 0.3994 0.4043 73,679 -0.00(-0.42%)
Mar 30, 2020 0.4900 0.4900 0.3900 0.4060 17,593 -0.03(-6.58%)
Mar 27, 2020 0.4206 0.4346 0.3948 0.4346 25,300 +0.03(+8.65%)
Mar 26, 2020 0.4700 0.5110 0.3969 0.4000 40,991 -0.07(-15.54%)
Mar 25, 2020 0.4900 0.5069 0.4700 0.4736 8,436 -0.04(-8.13%)
Mar 24, 2020 0.5600 0.5600 0.4560 0.5155 41,600 +0.02(+3.10%)
Mar 23, 2020 0.5350 0.5350 0.4160 0.5000 76,951 +0.08(+17.65%)
Mar 20, 2020 0.3850 0.4690 0.3256 0.4250 73,700 +0.08(+22.37%)
Mar 19, 2020 0.3502 0.3619 0.3060 0.3473 25,642 -0.02(-4.88%)
Mar 18, 2020 0.4675 0.4675 0.3300 0.3651 82,746 -0.13(-26.83%)
Mar 17, 2020 0.5174 0.5280 0.3951 0.4990 56,628 +0.10(+24.75%)
Mar 16, 2020 0.5990 0.5990 0.3826 0.4000 52,150 -0.13(-24.53%)
Mar 13, 2020 0.4450 0.5317 0.3900 0.5300 42,100 +0.08(+19.05%)
Mar 12, 2020 0.4610 0.5337 0.4216 0.4452 40,997 -0.19(-30.20%)
Mar 11, 2020 0.6400 0.6500 0.4780 0.6378 72,350 +0.02(+3.20%)
Mar 09, 2020 0.6180 0.6180 0.6180 0 -0.06(-9.12%)
Mar 06, 2020 0.7106 0.7468 0.5700 0.6800 49,000 -0.02(-2.77%)
Mar 05, 2020 0.6971 0.7307 0.6971 0.6994 7,460 -0.03(-4.17%)
Mar 04, 2020 0.6630 0.8750 0.6630 0.7298 8,201 -0.05(-6.32%)
Mar 03, 2020 0.9140 0.9140 0.5489 0.7790 81,012 -0.03(-3.83%)
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.