Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M Line Holdings Inc (OP: MLHC )

N/A UNCHANGED
Last Price Updated: 12:53 PM EDT, Mar 31, 2023 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 (%)
Apr 30, 2014 0.0080 0.0094 0.0067 0.0078 7,354,425 -0.00(-2.50%)
Apr 29, 2014 0.0087 0.0087 0.0069 0.0080 1,696,500 -0.00(-8.05%)
Apr 28, 2014 0.0091 0.0104 0.0076 0.0087 10,941,855 -0.00(-5.43%)
Apr 25, 2014 0.0080 0.0095 0.0080 0.0092 13,299,987 +0.00(+16.46%)
Apr 24, 2014 0.0063 0.0085 0.0060 0.0079 10,600,754 +0.00(+41.07%)
Apr 23, 2014 0.0065 0.0067 0.0045 0.0056 3,645,100 +0.00(+7.69%)
Apr 22, 2014 0.0064 0.0064 0.0052 0.0052 474,076 -0.00(-20.00%)
Apr 21, 2014 0.0061 0.0070 0.0057 0.0065 950,918 -0.00(-9.72%)
Apr 17, 2014 0.0072 0.0072 0.0072 0 +0.00(+5.88%)
Apr 16, 2014 0.0043 0.0068 0.0039 0.0068 4,902,412 +0.00(+41.67%)
Apr 15, 2014 0.0049 0.0049 0.0040 0.0048 5,326,304 -0.00(-2.04%)
Apr 14, 2014 0.0050 0.0050 0.0042 0.0049 4,000,204 +0.00(+6.52%)
Apr 11, 2014 0.0054 0.0058 0.0046 0.0046 0 -0.00(-16.36%)
Apr 10, 2014 0.0060 0.0060 0.0040 0.0055 10,700,821 -0.00(-14.06%)
Apr 09, 2014 0.0067 0.0067 0.0060 0.0064 2,735,303 -0.00(-8.57%)
Apr 08, 2014 0.0066 0.0075 0.0066 0.0070 1,261,065 -0.00(-4.11%)
Apr 07, 2014 0.0070 0.0073 0.0065 0.0073 2,743,262 -0.00(-7.59%)
Apr 04, 2014 0.0080 0.0080 0.0066 0.0079 0 +0.00(+12.86%)
Apr 03, 2014 0.0072 0.0084 0.0070 0.0070 1,867,555 -0.00(-2.78%)
Apr 02, 2014 0.0084 0.0084 0.0072 0.0072 299,200 -0.00(-4.00%)
Apr 01, 2014 0.0077 0.0089 0.0072 0.0075 5,909,410 -0.00(-3.85%)
Mar 31, 2014 0.0098 0.0098 0.0072 0.0078 9,148,342 -0.00(-15.22%)
Mar 28, 2014 0.0130 0.0130 0.0092 0.0092 0 -0.00(-29.23%)
Mar 27, 2014 0.0113 0.0180 0.0111 0.0130 3,874,648 -0.00(-1.52%)
Mar 26, 2014 0.0098 0.0137 0.0090 0.0132 5,025,209 +0.01(+80.82%)
Mar 25, 2014 0.0059 0.0073 0.0057 0.0073 1,777,083 +0.00(+19.67%)
Mar 24, 2014 0.0070 0.0074 0.0061 0.0061 2,490,233 -0.00(-12.86%)
Mar 21, 2014 0.0071 0.0074 0.0066 0.0070 0 -0.00(-6.67%)
Mar 20, 2014 0.0090 0.0090 0.0070 0.0075 2,023,238 -0.00(-21.05%)
Mar 19, 2014 0.0082 0.0095 0.0078 0.0095 898,811 -0.00(-1.04%)
Mar 18, 2014 0.0100 0.0100 0.0082 0.0096 1,068,500 -0.00(-4.00%)
Mar 17, 2014 0.0100 0.0100 0.0080 0.0100 746,969 +0.00(+5.26%)
Mar 14, 2014 0.0110 0.0110 0.0095 0.0095 0 -0.00(-13.64%)
Mar 13, 2014 0.0110 0.0113 0.0101 0.0110 632,300 +0.00(+0.00%)
Mar 12, 2014 0.0121 0.0121 0.0104 0.0110 608,210 -0.00(-11.29%)
Mar 11, 2014 0.0114 0.0124 0.0108 0.0124 1,092,930 +0.00(+3.33%)
Mar 10, 2014 0.0130 0.0130 0.0110 0.0120 1,262,000 -0.00(-0.83%)
Mar 07, 2014 0.0130 0.0145 0.0121 0.0121 0 -0.00(-3.20%)
Mar 06, 2014 0.0150 0.0150 0.0125 0.0125 846,911 -0.00(-16.11%)
Mar 05, 2014 0.0160 0.0168 0.0145 0.0149 639,300 -0.00(-11.83%)
Mar 04, 2014 0.0157 0.0169 0.0131 0.0169 1,526,589 +0.00(+0.60%)
Mar 03, 2014 0.0170 0.0170 0.0151 0.0168 543,399 -0.00(-1.75%)
Feb 28, 2014 0.0140 0.0171 0.0135 0.0171 0 +0.00(+22.14%)
Feb 27, 2014 0.0140 0.0146 0.0140 0.0140 355,275 -0.00(-3.45%)
Feb 26, 2014 0.0145 0.0152 0.0130 0.0145 459,982 +0.00(+0.00%)
Feb 25, 2014 0.0135 0.0160 0.0116 0.0145 947,918 +0.00(+11.54%)
Feb 24, 2014 0.0151 0.0165 0.0111 0.0130 2,643,706 -0.00(-21.21%)
Feb 21, 2014 0.0185 0.0218 0.0143 0.0165 0 -0.00(-10.81%)
Feb 20, 2014 0.0227 0.0245 0.0185 0.0185 631,900 -0.00(-18.86%)
Feb 19, 2014 0.0260 0.0260 0.0180 0.0228 386,514 -0.00(-8.80%)
Feb 18, 2014 0.0153 0.0270 0.0150 0.0250 2,690,856 +0.01(+72.41%)
Feb 14, 2014 0.0145 0.0145 0.0145 0 +0.00(+0.00%)
Feb 13, 2014 0.0146 0.0160 0.0145 0.0145 629,927 -0.00(-0.68%)
Feb 12, 2014 0.0190 0.0190 0.0100 0.0146 3,500,122 -0.00(-19.78%)
Feb 11, 2014 0.0199 0.0199 0.0181 0.0182 192,800 -0.00(-6.67%)
Feb 10, 2014 0.0195 0.0195 0.0195 0.0195 1,000 +0.00(+8.33%)
Feb 07, 2014 0.0234 0.0234 0.0180 0.0180 0 -0.01(-23.40%)
Feb 06, 2014 0.0171 0.0239 0.0165 0.0235 139,700 +0.00(+23.68%)
Feb 05, 2014 0.0199 0.0199 0.0141 0.0190 822,874 -0.00(-4.52%)
Feb 04, 2014 0.0181 0.0199 0.0181 0.0199 7,000 +0.00(+8.74%)
Feb 03, 2014 0.0210 0.0210 0.0183 0.0183 140,000 -0.00(-12.86%)
Jan 31, 2014 0.0220 0.0220 0.0181 0.0210 0 +0.00(+0.00%)
Jan 30, 2014 0.0219 0.0220 0.0210 0.0210 231,750 +0.00(+3.96%)
Jan 29, 2014 0.0230 0.0230 0.0200 0.0202 722,150 -0.00(-8.18%)
Jan 28, 2014 0.0215 0.0250 0.0214 0.0220 591,780 +0.00(+2.33%)
Jan 27, 2014 0.0250 0.0250 0.0215 0.0215 214,400 -0.00(-10.79%)
Jan 24, 2014 0.0335 0.0335 0.0233 0.0241 0 -0.01(-20.46%)
Jan 23, 2014 0.0286 0.0303 0.0286 0.0303 44,235 -0.00(-13.43%)
Jan 22, 2014 0.0290 0.0350 0.0290 0.0350 260,250 +0.01(+16.67%)
Jan 21, 2014 0.0300 0.0300 0.0233 0.0300 67,010 -0.00(-14.04%)
Jan 17, 2014 0.0349 0.0349 0.0349 0 +0.01(+34.23%)
Jan 16, 2014 0.0254 0.0260 0.0209 0.0260 1,199,060 -0.00(-3.70%)
Jan 15, 2014 0.0310 0.0310 0.0261 0.0270 920,020 -0.01(-15.63%)
Jan 14, 2014 0.0294 0.0320 0.0294 0.0320 40,000 -0.00(-8.57%)
Jan 13, 2014 0.0280 0.0420 0.0280 0.0350 653,166 +0.01(+66.67%)
Jan 10, 2014 0.0210 0.0210 0.0210 0.0210 4,000 -0.01(-27.59%)
Jan 08, 2014 0.0290 0.0290 0.0290 0 +0.00(+16.00%)
Jan 07, 2014 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Jan 06, 2014 0.0210 0.0300 0.0200 0.0300 60,400 +0.00(+11.11%)
Jan 03, 2014 0.0270 0.0270 0.0270 0.0270 0 +0.00(+0.00%)
Jan 02, 2014 0.0270 0.0270 0.0270 0.0270 600 +0.00(+8.00%)
Dec 31, 2013 0.0250 0.0250 0.0250 0 -0.00(-13.19%)
Dec 30, 2013 0.0239 0.0288 0.0181 0.0288 9,000 -0.00(-3.36%)
Dec 26, 2013 0.0298 0.0298 0.0298 0 +0.01(+64.64%)
Dec 24, 2013 0.0277 0.0277 0.0181 0.0181 0 +0.00(+0.00%)
Dec 23, 2013 0.0181 0.0200 0.0181 0.0181 41,000 -0.01(-24.58%)
Dec 20, 2013 0.0181 0.0240 0.0181 0.0240 56,000 +0.00(+0.00%)
Dec 18, 2013 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Dec 17, 2013 0.0240 0.0240 0.0240 0.0240 26,000 -0.01(-20.00%)
Dec 13, 2013 0.0300 0.0300 0.0300 0 +0.00(+11.11%)
Dec 12, 2013 0.0270 0.0270 0.0270 0.0270 25,000 -0.00(-9.70%)
Dec 11, 2013 0.0299 0.0299 0.0299 0.0299 20,000 +0.00(+0.67%)
Dec 10, 2013 0.0297 0.0297 0.0297 0.0297 26,000 -0.00(-3.57%)
Dec 06, 2013 0.0308 0.0308 0.0308 0 +0.01(+39.37%)
Dec 03, 2013 0.0221 0.0221 0.0221 0 +0.00(+9.41%)
Nov 29, 2013 0.0202 0.0202 0.0202 0.0202 0 -0.00(-17.89%)
Nov 22, 2013 0.0246 0.0246 0.0246 0 -0.00(-14.29%)
Nov 21, 2013 0.0200 0.0287 0.0177 0.0287 132,000 +0.00(+10.38%)
Nov 20, 2013 0.0265 0.0287 0.0260 0.0260 77,400 +0.00(+1.96%)
Nov 19, 2013 0.0262 0.0262 0.0255 0.0255 40,000 +0.00(+10.87%)
Nov 18, 2013 0.0220 0.0260 0.0171 0.0230 67,616 +0.01(+39.39%)
Nov 15, 2013 0.0240 0.0256 0.0164 0.0165 58,166 -0.00(-20.29%)
Nov 13, 2013 0.0207 0.0207 0.0207 0 -0.01(-20.38%)
Nov 12, 2013 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-9.72%)
Nov 08, 2013 0.0288 0.0288 0.0288 0 +0.01(+37.14%)
Nov 07, 2013 0.0210 0.0210 0.0210 0.0210 30,000 +0.00(+0.00%)
Nov 06, 2013 0.0210 0.0210 0.0210 0.0210 62,000 +0.00(+1.45%)
Nov 05, 2013 0.0208 0.0216 0.0207 0.0207 67,500 -0.00(-0.48%)
Nov 04, 2013 0.0208 0.0208 0.0208 0.0208 7,500 -0.01(-28.28%)
Nov 01, 2013 0.0290 0.0290 0.0250 0.0290 60,200 +0.00(+16.00%)
Oct 31, 2013 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+4.17%)
Oct 29, 2013 0.0240 0.0240 0.0240 0 +0.00(+0.84%)
Oct 28, 2013 0.0239 0.0239 0.0238 0.0238 55,000 -0.01(-17.93%)
Oct 24, 2013 0.0290 0.0290 0.0290 0.0290 0 +0.00(+17.41%)
Oct 23, 2013 0.0286 0.0286 0.0247 0.0247 25,000 -0.01(-27.35%)
Oct 21, 2013 0.0340 0.0340 0.0340 0 +0.01(+38.78%)
Oct 18, 2013 0.0245 0.0245 0.0245 0.0245 5,000 -0.01(-18.33%)
Oct 17, 2013 0.0240 0.0350 0.0240 0.0300 260,499 +0.01(+25.00%)
Oct 16, 2013 0.0240 0.0240 0.0240 0.0240 25,000 +0.00(+0.00%)
Oct 11, 2013 0.0240 0.0240 0.0240 0 -0.00(-15.79%)
Oct 08, 2013 0.0285 0.0285 0.0285 0 -0.00(-1.72%)
Oct 07, 2013 0.0297 0.0297 0.0290 0.0290 32,140 -0.00(-1.69%)
Oct 04, 2013 0.0295 0.0295 0.0295 0.0295 40,000 +0.01(+27.16%)
Oct 03, 2013 0.0232 0.0233 0.0232 0.0232 46,700 +0.00(+0.43%)
Oct 02, 2013 0.0240 0.0299 0.0230 0.0231 145,200 +0.00(+0.43%)
Oct 01, 2013 0.0255 0.0280 0.0230 0.0230 84,800 -0.00(-8.00%)
Sep 27, 2013 0.0262 0.0262 0.0232 0.0250 52,300 -0.00(-9.09%)
Sep 26, 2013 0.0310 0.0390 0.0275 0.0275 75,800 -0.00(-14.06%)
Sep 25, 2013 0.0230 0.0325 0.0230 0.0320 80,500 +0.01(+28.00%)
Sep 24, 2013 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-10.71%)
Sep 23, 2013 0.0280 0.0280 0.0270 0.0280 44,000 -0.00(-6.67%)
Sep 20, 2013 0.0231 0.0350 0.0230 0.0300 177,746 +0.01(+30.43%)
Sep 19, 2013 0.0240 0.0240 0.0230 0.0230 50,200 +0.00(+0.00%)
Sep 18, 2013 0.0260 0.0260 0.0230 0.0230 37,200 -0.00(-11.54%)
Sep 17, 2013 0.0260 0.0260 0.0260 0.0260 11,700 -0.01(-25.71%)
Sep 16, 2013 0.0350 0.0395 0.0350 0.0350 85,998 +0.01(+34.62%)
Sep 13, 2013 0.0250 0.0380 0.0250 0.0260 74,400 +0.00(+4.00%)
Sep 12, 2013 0.0300 0.0300 0.0220 0.0250 106,000 -0.00(-16.67%)
Sep 11, 2013 0.0300 0.0300 0.0300 0.0300 20,750 -0.01(-23.08%)
Sep 10, 2013 0.0330 0.0390 0.0305 0.0390 106,700 +0.01(+30.00%)
Sep 09, 2013 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-23.08%)
Sep 06, 2013 0.0190 0.0390 0.0190 0.0390 151,000 +0.01(+44.44%)
Sep 05, 2013 0.0350 0.0400 0.0270 0.0270 122,476 +0.00(+8.00%)
Sep 04, 2013 0.0180 0.0250 0.0180 0.0250 194,700 +0.00(+19.05%)
Sep 03, 2013 0.0200 0.0210 0.0200 0.0210 126,000 +0.00(+16.67%)
Aug 30, 2013 0.0180 0.0180 0.0180 0.0180 11,700 -0.00(-10.00%)
Aug 29, 2013 0.0170 0.0200 0.0170 0.0200 100,300 -0.00(-9.09%)
Aug 28, 2013 0.0150 0.0220 0.0150 0.0220 140,400 +0.01(+46.67%)
Aug 27, 2013 0.0180 0.0180 0.0150 0.0150 65,065 -0.00(-21.05%)
Aug 26, 2013 0.0190 0.0190 0.0190 0.0190 10,000 -0.00(-18.80%)
Aug 23, 2013 0.0234 0.0234 0.0233 0.0234 15,600 +0.00(+17.00%)
Aug 22, 2013 0.0200 0.0200 0.0200 0.0200 54,722 +0.00(+11.11%)
Aug 21, 2013 0.0170 0.0199 0.0170 0.0180 146,950 +0.00(+20.00%)
Aug 20, 2013 0.0138 0.0150 0.0120 0.0150 29,900 -0.01(-25.00%)
Aug 16, 2013 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Aug 15, 2013 0.0246 0.0246 0.0180 0.0180 89,700 -0.01(-27.13%)
Aug 14, 2013 0.0247 0.0247 0.0200 0.0247 3,750 -0.00(-1.20%)
Aug 13, 2013 0.0250 0.0250 0.0250 0.0250 100 +0.00(+19.05%)
Aug 12, 2013 0.0260 0.0300 0.0210 0.0210 117,208 -0.01(-34.98%)
Aug 09, 2013 0.0300 0.0323 0.0250 0.0323 261,050 +0.00(+7.67%)
Aug 08, 2013 0.0200 0.0350 0.0200 0.0300 846,343 +0.02(+106.90%)
Aug 07, 2013 0.0145 0.0145 0.0145 0.0145 4,950 -0.01(-29.27%)
Aug 06, 2013 0.0190 0.0205 0.0125 0.0205 135,200 +0.00(+7.89%)
Aug 05, 2013 0.0155 0.0190 0.0155 0.0190 170,300 +0.00(+25.83%)
Aug 02, 2013 0.0160 0.0160 0.0151 0.0151 15,575 -0.00(-5.62%)
Aug 01, 2013 0.0170 0.0170 0.0130 0.0160 173,050 -0.00(-5.88%)
Jul 31, 2013 0.0100 0.0170 0.0100 0.0170 308,000 +0.00(+30.77%)
Jul 30, 2013 0.0130 0.0130 0.0130 0.0130 1,000 +0.00(+30.00%)
Jul 29, 2013 0.0100 0.0100 0.0100 0.0100 1,750 -0.00(-33.33%)
Jul 24, 2013 0.0150 0.0150 0.0150 0 -0.00(-20.63%)
Jul 23, 2013 0.0189 0.0189 0.0189 0.0189 25,000 +0.00(+0.00%)
Jul 22, 2013 0.0100 0.0189 0.0100 0.0189 217,166 +0.01(+89.00%)
Jul 18, 2013 0.0100 0.0100 0.0100 0 +0.00(+9.89%)
Jul 17, 2013 0.0100 0.0100 0.0091 0.0091 17,500 -0.00(-9.00%)
Jul 16, 2013 0.0100 0.0100 0.0100 0.0100 23,500 +0.00(+0.00%)
Jul 15, 2013 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+25.00%)
Jul 10, 2013 0.0080 0.0080 0.0080 0 +0.00(+12.68%)
Jul 09, 2013 0.0071 0.0071 0.0071 0.0071 2,880 -0.00(-40.83%)
Jul 08, 2013 0.0090 0.0120 0.0090 0.0120 34,399 +0.00(+48.15%)
Jul 05, 2013 0.0100 0.0100 0.0080 0.0081 140,050 -0.01(-42.14%)
Jul 01, 2013 0.0140 0.0140 0.0140 0 +0.01(+72.84%)
Jun 28, 2013 0.0140 0.0140 0.0081 0.0081 21,650 -0.01(-42.14%)
Jun 26, 2013 0.0100 0.0140 0.0100 0.0140 32,100 -0.00(-12.50%)
Jun 25, 2013 0.0119 0.0170 0.0119 0.0160 98,381 +0.00(+33.33%)
Jun 24, 2013 0.0088 0.0120 0.0088 0.0120 35,000 +0.00(+36.36%)
Jun 19, 2013 0.0088 0.0088 0.0088 0.0088 0 -0.00(-12.00%)
Jun 18, 2013 0.0129 0.0160 0.0100 0.0100 84,011 -0.00(-22.48%)
Jun 17, 2013 0.0098 0.0140 0.0088 0.0129 193,221 +0.00(+31.63%)
Jun 14, 2013 0.0098 0.0098 0.0098 0.0098 85,000 +0.00(+0.00%)
Jun 13, 2013 0.0098 0.0150 0.0080 0.0098 472,900 +0.00(+40.00%)
Jun 12, 2013 0.0064 0.0150 0.0064 0.0070 780,500 +0.00(+7.69%)
Jun 11, 2013 0.0170 0.0170 0.0030 0.0065 5,357,776 -0.01(-61.76%)
Jun 10, 2013 0.0200 0.0201 0.0170 0.0170 180,000 -0.00(-15.42%)
Jun 07, 2013 0.0201 0.0201 0.0201 0.0201 30,000 +0.00(+0.00%)
Jun 05, 2013 0.0201 0.0201 0.0201 0 +0.00(+0.00%)
Jun 03, 2013 0.0201 0.0201 0.0201 0 -0.00(-4.74%)
May 28, 2013 0.0211 0.0211 0.0211 0 -0.00(-15.60%)
May 24, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
May 23, 2013 0.0220 0.0220 0.0220 0.0220 10,000 -0.00(-12.00%)
May 22, 2013 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+4.17%)
May 21, 2013 0.0240 0.0240 0.0240 0.0240 21,000 -0.00(-4.00%)
May 17, 2013 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 16, 2013 0.0250 0.0300 0.0250 0.0300 33,566 +0.00(+3.45%)
May 15, 2013 0.0290 0.0290 0.0280 0.0290 36,482 -0.00(-3.33%)
May 13, 2013 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+11.11%)
May 10, 2013 0.0270 0.0270 0.0270 0.0270 35,000 +0.00(+0.00%)
May 09, 2013 0.0270 0.0270 0.0270 0.0270 2,500 +0.00(+0.00%)
May 08, 2013 0.0210 0.0294 0.0210 0.0270 89,460 +0.01(+28.57%)
May 07, 2013 0.0250 0.0250 0.0201 0.0210 92,000 -0.00(-16.00%)
May 06, 2013 0.0250 0.0250 0.0250 0.0250 60,000 +0.00(+0.00%)
May 03, 2013 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+8.70%)
May 02, 2013 0.0230 0.0230 0.0230 0.0230 6,000 +0.00(+0.00%)
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.