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

Mctc Holdings Inc (OP: MCTC )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 0.8500 0.8500 0.4385 0.5490 106,300 -0.09(-14.22%)
May 28, 2020 0.4700 0.9800 0.4640 0.6400 264,981 +0.18(+39.74%)
May 27, 2020 0.3649 0.4798 0.3500 0.4580 107,007 +0.11(+30.86%)
May 26, 2020 0.3400 0.4099 0.3400 0.3500 97,312 +0.01(+4.48%)
May 22, 2020 0.4000 0.4400 0.2900 0.3350 168,100 -0.06(-15.19%)
May 21, 2020 0.2500 0.6800 0.2500 0.3950 424,894 +0.16(+64.58%)
May 20, 2020 0.2300 0.2630 0.2202 0.2400 88,601 +0.02(+9.09%)
May 19, 2020 0.2500 0.2600 0.2200 0.2200 25,698 -0.04(-15.35%)
May 18, 2020 0.2410 0.2700 0.2320 0.2599 44,549 +0.01(+3.13%)
May 15, 2020 0.2400 0.2600 0.2305 0.2520 46,600 +0.01(+2.86%)
May 14, 2020 0.2750 0.2800 0.2100 0.2450 109,511 +0.02(+11.36%)
May 13, 2020 0.2000 0.2523 0.1920 0.2200 98,601 +0.00(+0.00%)
May 12, 2020 0.2295 0.2390 0.1900 0.2200 35,800 +0.00(+0.05%)
May 11, 2020 0.2445 0.2445 0.1800 0.2199 67,667 -0.03(-11.65%)
May 08, 2020 0.2200 0.2489 0.1820 0.2489 39,100 +0.01(+5.91%)
May 07, 2020 0.2100 0.2800 0.2100 0.2350 58,824 +0.00(+2.17%)
May 06, 2020 0.2450 0.3000 0.2200 0.2300 94,089 +0.02(+8.24%)
May 05, 2020 0.2900 0.2900 0.1500 0.2125 190,303 -0.02(-7.61%)
May 04, 2020 0.2612 0.3200 0.2300 0.2300 130,267 -0.06(-21.69%)
May 01, 2020 0.3299 0.3299 0.2600 0.2937 39,700 +0.00(+1.28%)
Apr 30, 2020 0.3000 0.3299 0.2600 0.2900 52,203 +0.02(+7.41%)
Apr 29, 2020 0.2173 0.3299 0.2000 0.2700 36,454 +0.06(+28.57%)
Apr 28, 2020 0.1750 0.2100 0.1750 0.2100 5,412 +0.03(+16.67%)
Apr 27, 2020 0.2000 0.2390 0.1800 0.1800 19,108 -0.02(-10.00%)
Apr 24, 2020 0.2400 0.2400 0.1858 0.2000 7,700 -0.05(-19.97%)
Apr 23, 2020 0.2600 0.2600 0.1700 0.2499 23,300 +0.02(+8.65%)
Apr 22, 2020 0.2500 0.3000 0.2100 0.2300 44,696 +0.02(+9.52%)
Apr 21, 2020 0.3300 0.3300 0.2025 0.2100 33,395 +0.02(+10.53%)
Apr 20, 2020 0.2100 0.2215 0.1900 0.1900 14,217 -0.04(-17.39%)
Apr 17, 2020 0.1700 0.2305 0.1700 0.2300 2,700 +0.06(+35.29%)
Apr 15, 2020 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Apr 14, 2020 0.1600 0.1600 0.1500 0.1600 300 -0.00(-0.06%)
Apr 13, 2020 0.1600 0.1601 0.1600 0.1601 933 +0.01(+6.73%)
Apr 09, 2020 0.1500 0.1500 0.1500 0.1500 100 +0.01(+3.45%)
Apr 08, 2020 0.1450 0.1450 0.1450 0.1450 232 +0.00(+3.57%)
Apr 06, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Apr 03, 2020 0.2300 0.2300 0.1400 0.1400 2,400 -0.09(-39.13%)
Apr 02, 2020 0.2800 0.2800 0.2300 0.2300 808 +0.09(+64.29%)
Apr 01, 2020 0.1500 0.2685 0.1400 0.1400 5,298 +0.00(+0.00%)
Mar 31, 2020 0.1902 0.1902 0.1400 0.1400 567 -0.05(-26.32%)
Mar 30, 2020 0.1700 0.3200 0.1600 0.1900 9,151 -0.08(-29.63%)
Mar 27, 2020 0.2700 0.2800 0.2700 0.2700 24,600 +0.00(+0.00%)
Mar 26, 2020 0.2600 0.2730 0.2600 0.2700 4,520 +0.00(+0.00%)
Mar 25, 2020 0.1400 0.2700 0.1400 0.2700 2,060 +0.08(+43.62%)
Mar 24, 2020 0.1880 0.1880 0.1880 0.1880 140 -0.05(-20.34%)
Mar 23, 2020 0.2360 0.2360 0.2360 90 +0.00(+0.00%)
Mar 20, 2020 0.2001 0.2360 0.2000 0.2360 400 +0.07(+38.82%)
Mar 19, 2020 0.1310 0.2500 0.1310 0.1700 7,993 +0.03(+21.43%)
Mar 18, 2020 0.1400 0.1400 0.1400 0.1400 1,201 +0.01(+6.87%)
Mar 17, 2020 0.2500 0.2500 0.1310 0.1310 1,960 +0.02(+18.02%)
Mar 16, 2020 0.1290 0.2000 0.1110 0.1110 1,470 -0.11(-49.55%)
Mar 13, 2020 0.2200 0.2200 0.2100 0.2200 9,900 +0.00(+0.00%)
Mar 12, 2020 0.2259 0.2259 0.2200 0.2200 722 -0.03(-12.00%)
Mar 11, 2020 0.2200 0.2500 0.2200 0.2500 3,172 +0.01(+6.02%)
Mar 10, 2020 0.2210 0.2358 0.2210 0.2358 238 +0.00(+0.00%)
Mar 09, 2020 0.2358 0.2544 0.2230 0.2358 4,400 +0.01(+5.74%)
Mar 06, 2020 0.2230 0.2230 0.2230 0.2230 100 -0.03(-10.33%)
Mar 05, 2020 0.2800 0.2800 0.2487 0.2487 5,354 +0.00(+0.00%)
Mar 04, 2020 0.2200 0.2487 0.2200 0.2487 850 +0.03(+13.05%)
Mar 03, 2020 0.2300 0.2300 0.2200 0.2200 2,108 -0.02(-8.71%)
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.