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%)
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.