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 (%)
May 30, 2014 0.0031 0.0033 0.0028 0.0030 1,186,854 +0.00(+0.00%)
May 29, 2014 0.0039 0.0039 0.0024 0.0030 22,026,736 -0.00(-25.00%)
May 28, 2014 0.0039 0.0044 0.0033 0.0040 5,038,659 -0.00(-14.89%)
May 27, 2014 0.0040 0.0048 0.0037 0.0047 895,500 -0.00(-2.08%)
May 23, 2014 0.0048 0.0048 0.0048 0 +0.00(+20.00%)
May 22, 2014 0.0047 0.0050 0.0032 0.0040 7,843,977 -0.00(-14.89%)
May 21, 2014 0.0047 0.0054 0.0044 0.0047 5,367,713 +0.00(+0.00%)
May 20, 2014 0.0054 0.0054 0.0045 0.0047 2,654,000 -0.00(-12.96%)
May 19, 2014 0.0055 0.0064 0.0045 0.0054 2,924,608 -0.00(-1.82%)
May 16, 2014 0.0067 0.0067 0.0050 0.0055 7,250,776 -0.00(-17.91%)
May 15, 2014 0.0075 0.0075 0.0059 0.0067 2,149,700 -0.00(-10.67%)
May 14, 2014 0.0059 0.0079 0.0053 0.0075 2,763,734 +0.00(+27.12%)
May 13, 2014 0.0060 0.0064 0.0050 0.0059 9,643,819 -0.00(-1.67%)
May 12, 2014 0.0064 0.0064 0.0051 0.0060 3,363,917 -0.00(-6.25%)
May 09, 2014 0.0065 0.0069 0.0055 0.0064 9,884,891 -0.00(-7.25%)
May 08, 2014 0.0065 0.0069 0.0064 0.0069 1,976,000 -0.00(-4.17%)
May 07, 2014 0.0070 0.0072 0.0064 0.0072 2,452,555 -0.00(-2.70%)
May 06, 2014 0.0070 0.0087 0.0063 0.0074 2,454,268 -0.00(-5.13%)
May 05, 2014 0.0087 0.0087 0.0065 0.0078 1,144,045 -0.00(-10.34%)
May 02, 2014 0.0091 0.0091 0.0072 0.0087 655,863 -0.00(-2.25%)
May 01, 2014 0.0072 0.0089 0.0059 0.0089 7,078,602 +0.00(+14.10%)
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%)
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.