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

Mcx Technologies Corp (OP: MCCX )

0.0120 UNCHANGED
Last Price Updated: 9:43 AM EDT, Oct 9, 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 28, 2021 0.1163 0.1750 0.1163 0.1750 2,100 +0.01(+3.00%)
May 27, 2021 0.1699 0.1699 0.1699 0.1699 569 -0.00(-0.06%)
May 26, 2021 0.1700 0.1700 0.1700 0.1700 100 +0.05(+42.50%)
May 25, 2021 0.0622 0.1193 0.0622 0.1193 4,131 +0.05(+69.22%)
May 24, 2021 0.0478 0.0705 0.0478 0.0705 11,000 -0.05(-40.95%)
May 21, 2021 0.1194 0.1194 0.1194 0.1194 1,125 -0.05(-29.56%)
May 20, 2021 0.1695 0.1695 0.1695 0.1695 200 -0.01(-3.14%)
May 18, 2021 0.1750 0.1750 0.1750 25 -0.00(-2.34%)
May 17, 2021 0.1826 0.1830 0.1792 0.1792 6,000 +0.02(+15.61%)
May 13, 2021 0.1550 0.1550 0.1550 0 +0.03(+24.60%)
May 11, 2021 0.1244 0.1244 0.1244 1 -0.03(-21.32%)
May 06, 2021 0.1581 0.1581 0.1581 0 -0.02(-10.27%)
May 05, 2021 0.1763 0.1763 0.1762 0.1762 6,684 -0.02(-9.41%)
May 04, 2021 0.2582 0.2582 0.1945 0.1945 25,300 -0.01(-2.80%)
May 03, 2021 0.3299 0.3299 0.2001 0.2001 2,598 -0.09(-32.17%)
Apr 30, 2021 0.2612 0.3199 0.2050 0.2950 15,200 -0.03(-8.10%)
Apr 29, 2021 0.3514 0.3514 0.2050 0.3210 40,415 +0.00(+0.34%)
Apr 28, 2021 0.2753 0.3199 0.2753 0.3199 1,000 +0.03(+8.70%)
Apr 27, 2021 0.3000 0.3500 0.2000 0.2943 4,350 -0.02(-6.57%)
Apr 26, 2021 0.2900 0.3544 0.2900 0.3150 17,088 +0.06(+25.95%)
Apr 23, 2021 0.0494 0.3927 0.0494 0.2501 12,100 -0.05(-15.99%)
Apr 22, 2021 0.2610 0.4356 0.2610 0.2977 17,864 -0.05(-14.94%)
Apr 21, 2021 0.2722 0.3500 0.2722 0.3500 29,740 +0.09(+34.10%)
Apr 20, 2021 0.3500 0.4096 0.2610 0.2610 58,331 -0.24(-47.80%)
Apr 19, 2021 0.4050 0.5499 0.2930 0.5000 112,553 +0.09(+23.46%)
Apr 16, 2021 0.6000 0.7000 0.3606 0.4050 606,100 -0.04(-10.00%)
Apr 15, 2021 0.2702 0.5499 0.2073 0.4500 207,445 +0.22(+99.91%)
Apr 14, 2021 0.2296 0.2298 0.2251 0.2251 4,203 +0.01(+6.63%)
Apr 12, 2021 0.2111 0.2111 0.2111 0 +0.04(+22.38%)
Apr 09, 2021 0.1761 0.1761 0.1725 0.1725 5,000 -0.11(-38.37%)
Apr 07, 2021 0.2799 0.2799 0.2799 0 +0.00(+0.00%)
Mar 31, 2021 0.2799 0.2799 0.2799 0 +0.00(+0.00%)
Mar 30, 2021 0.2000 0.2799 0.1714 0.2799 5,100 +0.06(+27.46%)
Mar 26, 2021 0.2196 0.2196 0.2196 0 -0.00(-0.05%)
Mar 24, 2021 0.2197 0.2197 0.2197 0 +0.00(+0.00%)
Mar 23, 2021 0.2197 0.2197 0.2197 0.2197 300 +0.08(+62.86%)
Mar 19, 2021 0.1349 0.1349 0.1349 0 -0.02(-10.07%)
Mar 18, 2021 0.1581 0.1686 0.1500 0.1500 69,344 +0.00(+0.00%)
Mar 17, 2021 0.1500 0.1500 0.1500 50 +0.00(+0.00%)
Mar 16, 2021 0.1655 0.1655 0.1500 0.1500 16,260 -0.04(-19.01%)
Mar 15, 2021 0.1850 0.1852 0.1850 0.1852 6,654 -0.05(-22.83%)
Mar 09, 2021 0.2400 0.2400 0.2400 0 +0.09(+61.07%)
Mar 08, 2021 0.1490 0.1490 0.1490 0.1490 500 +0.04(+33.99%)
Mar 05, 2021 0.1136 0.1136 0.1112 0.1112 5,000 -0.04(-25.87%)
Mar 04, 2021 0.0570 0.1500 0.0570 0.1500 6,432 -0.09(-37.37%)
Mar 02, 2021 0.2395 0.2395 0.2395 0 +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.