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 (%)
Feb 28, 2018 0.0500 0.0600 0.0460 0.0460 192,224 -0.01(-22.03%)
Feb 27, 2018 0.0352 0.0590 0.0352 0.0590 1,032,362 +0.02(+42.79%)
Feb 26, 2018 0.0390 0.0420 0.0387 0.0413 360,215 +0.00(+8.74%)
Feb 23, 2018 0.0320 0.0390 0.0320 0.0380 158,976 +0.01(+26.67%)
Feb 22, 2018 0.0289 0.0300 0.0270 0.0300 144,171 +0.00(+20.00%)
Feb 21, 2018 0.0163 0.0250 0.0163 0.0250 72,850 +0.01(+61.29%)
Feb 20, 2018 0.0155 0.0156 0.0155 0.0155 10,750 -0.00(-2.18%)
Feb 16, 2018 0.0158 0.0158 0.0158 0 +0.00(+3.90%)
Feb 15, 2018 0.0152 0.0152 0.0152 0.0152 100 +0.00(+1.67%)
Feb 14, 2018 0.0150 0.0150 0.0140 0.0150 19,150 +0.00(+15.38%)
Feb 13, 2018 0.0190 0.0190 0.0121 0.0130 99,370 +0.00(+0.00%)
Feb 12, 2018 0.0130 0.0130 0.0130 0.0130 120,470 -0.01(-42.22%)
Feb 08, 2018 0.0225 0.0225 0.0225 0 +0.01(+32.35%)
Feb 07, 2018 0.0180 0.0198 0.0120 0.0170 62,350 +0.00(+24.42%)
Feb 06, 2018 0.0120 0.0137 0.0120 0.0137 12,725 -0.00(-11.85%)
Feb 05, 2018 0.0197 0.0197 0.0155 0.0155 45,348 +0.00(+0.00%)
Feb 02, 2018 0.0155 0.0155 0.0155 0.0155 353 +0.00(+0.00%)
Feb 01, 2018 0.0155 0.0155 0.0155 0.0155 14,299 -0.00(-22.11%)
Jan 30, 2018 0.0199 0.0199 0.0199 0 -0.00(-0.50%)
Jan 29, 2018 0.0201 0.0250 0.0130 0.0200 116,044 -0.01(-29.82%)
Jan 26, 2018 0.0201 0.0300 0.0200 0.0285 179,701 +0.01(+42.50%)
Jan 25, 2018 0.0201 0.0201 0.0200 0.0200 15,193 +0.00(+0.00%)
Jan 24, 2018 0.0237 0.0237 0.0200 0.0200 86,500 -0.00(-15.61%)
Jan 23, 2018 0.0237 0.0237 0.0237 0.0237 400 +0.00(+3.04%)
Jan 22, 2018 0.0247 0.0250 0.0220 0.0230 23,966 -0.00(-8.00%)
Jan 19, 2018 0.0250 0.0250 0.0250 0.0250 20,030 +0.00(+0.00%)
Jan 18, 2018 0.0250 0.0257 0.0250 0.0250 25,065 -0.00(-6.86%)
Jan 17, 2018 0.0240 0.0329 0.0230 0.0268 45,898 +0.00(+14.21%)
Jan 16, 2018 0.0120 0.0250 0.0120 0.0235 16,839 -0.00(-6.00%)
Jan 12, 2018 0.0250 0.0250 0.0250 0 +0.00(+13.64%)
Jan 11, 2018 0.0220 0.0220 0.0220 0.0220 30,200 +0.00(+10.00%)
Jan 10, 2018 0.0236 0.0236 0.0200 0.0200 43,025 -0.00(-13.04%)
Jan 09, 2018 0.0300 0.0340 0.0216 0.0230 78,491 -0.00(-14.81%)
Jan 08, 2018 0.0300 0.0301 0.0224 0.0270 45,599 -0.01(-26.83%)
Jan 05, 2018 0.0220 0.0370 0.0121 0.0369 459,354 +0.02(+71.63%)
Jan 04, 2018 0.0220 0.0220 0.0155 0.0215 98,700 +0.00(+7.50%)
Jan 03, 2018 0.0243 0.0292 0.0200 0.0200 249,807 -0.00(-16.67%)
Jan 02, 2018 0.0240 0.0285 0.0240 0.0240 210,066 -0.00(-2.04%)
Dec 29, 2017 0.0245 0.0245 0.0245 0 +0.00(+6.52%)
Dec 28, 2017 0.0210 0.0250 0.0210 0.0230 85,705 +0.00(+0.00%)
Dec 27, 2017 0.0247 0.0247 0.0200 0.0230 336,791 -0.00(-4.96%)
Dec 26, 2017 0.0230 0.0267 0.0230 0.0242 411,585 -0.00(-16.55%)
Dec 22, 2017 0.0325 0.0325 0.0230 0.0290 293,250 -0.01(-14.71%)
Dec 21, 2017 0.0350 0.0434 0.0246 0.0340 350,136 -0.00(-2.86%)
Dec 20, 2017 0.0335 0.0380 0.0200 0.0350 206,160 +0.00(+9.38%)
Dec 19, 2017 0.0200 0.0320 0.0200 0.0320 805,232 +0.01(+33.33%)
Dec 18, 2017 0.0550 0.0550 0.0210 0.0240 772,302 -0.02(-50.00%)
Dec 15, 2017 0.0160 0.0900 0.0160 0.0480 3,379,471 +0.03(+200.00%)
Dec 14, 2017 0.0213 0.0250 0.0160 0.0160 513,849 -0.01(-27.60%)
Dec 13, 2017 0.0350 0.0400 0.0150 0.0221 1,203,553 -0.01(-26.09%)
Dec 12, 2017 0.0024 0.0400 0.0024 0.0299 3,640,855 +0.03(+1145.83%)
Dec 11, 2017 0.0030 0.0030 0.0024 0.0024 324 +0.00(+0.00%)
Dec 08, 2017 0.0024 0.0024 0.0024 0.0024 30,000 +0.00(+14.29%)
Dec 06, 2017 0.0021 0.0021 0.0021 0 +0.00(+16.67%)
Dec 05, 2017 0.0018 0.0018 0.0018 0.0018 500 +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.