Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

M Line Holdings Inc (OP: MLHC )

0.0001 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 (%)
Jun 30, 2014 0.0028 0.0032 0.0028 0.0029 497,000 -0.00(-9.38%)
Jun 27, 2014 0.0032 0.0032 0.0026 0.0032 55,600 +0.00(+10.34%)
Jun 26, 2014 0.0030 0.0032 0.0028 0.0029 205,000 -0.00(-9.38%)
Jun 25, 2014 0.0031 0.0032 0.0029 0.0032 1,371,000 +0.00(+6.67%)
Jun 24, 2014 0.0030 0.0034 0.0027 0.0030 9,395,254 +0.00(+15.38%)
Jun 23, 2014 0.0035 0.0035 0.0025 0.0026 11,827,000 -0.00(-29.73%)
Jun 19, 2014 0.0037 0.0037 0.0037 0 +0.00(+5.71%)
Jun 18, 2014 0.0029 0.0038 0.0027 0.0035 861,580 +0.00(+12.90%)
Jun 17, 2014 0.0030 0.0035 0.0029 0.0031 495,910 +0.00(+19.23%)
Jun 16, 2014 0.0030 0.0030 0.0026 0.0026 5,294,006 -0.00(-16.13%)
Jun 13, 2014 0.0033 0.0033 0.0027 0.0031 1,876,817 -0.00(-6.06%)
Jun 12, 2014 0.0028 0.0033 0.0027 0.0033 5,650,244 +0.00(+0.00%)
Jun 11, 2014 0.0030 0.0034 0.0027 0.0033 3,893,000 -0.00(-2.94%)
Jun 10, 2014 0.0036 0.0040 0.0029 0.0034 5,098,825 -0.00(-20.93%)
Jun 06, 2014 0.0028 0.0052 0.0027 0.0043 18,600,284 +0.00(+53.57%)
Jun 05, 2014 0.0032 0.0032 0.0027 0.0028 1,695,000 -0.00(-6.67%)
Jun 04, 2014 0.0028 0.0030 0.0027 0.0030 3,024,015 +0.00(+7.14%)
Jun 03, 2014 0.0027 0.0031 0.0026 0.0028 5,336,944 -0.00(-3.45%)
Jun 02, 2014 0.0030 0.0033 0.0028 0.0029 1,170,500 -0.00(-3.33%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.