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 (%)
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%)
Mar 02, 2020 0.1200 0.2800 0.1200 0.2410 15,658 +0.01(+4.33%)
Feb 28, 2020 0.2110 0.2310 0.2110 0.2310 1,100 +0.00(+0.00%)
Feb 27, 2020 0.2110 0.2310 0.2110 0.2310 1,139 -0.04(-14.60%)
Feb 26, 2020 0.2310 0.2705 0.2310 0.2705 767 +0.03(+12.71%)
Feb 25, 2020 0.3000 0.3000 0.2270 0.2400 12,452 -0.06(-20.00%)
Feb 24, 2020 0.2500 0.3100 0.2500 0.3000 12,808 -0.03(-9.09%)
Feb 21, 2020 0.0500 0.3400 0.0500 0.3300 700 +0.05(+20.00%)
Feb 20, 2020 0.2500 0.2750 0.2305 0.2750 1,060 +0.01(+2.31%)
Feb 19, 2020 0.2600 0.2688 0.2500 0.2688 6,706 -0.02(-7.31%)
Feb 18, 2020 0.2810 0.3655 0.2600 0.2900 113,067 +0.01(+3.20%)
Feb 14, 2020 0.3500 0.3655 0.2810 0.2810 1,800 -0.03(-8.94%)
Feb 13, 2020 0.3086 0.3086 0.3086 0.3086 100 +0.02(+8.28%)
Feb 12, 2020 0.2838 0.2983 0.2775 0.2850 2,310 +0.01(+2.70%)
Feb 11, 2020 0.3000 0.4600 0.2775 0.2775 16,070 -0.04(-13.28%)
Feb 10, 2020 0.3200 0.3300 0.3200 0.3200 6,871 -0.03(-8.57%)
Feb 07, 2020 0.3530 0.4009 0.3500 0.3500 21,900 -0.02(-6.17%)
Feb 06, 2020 0.4215 0.4700 0.3530 0.3730 1,478 +0.00(+0.00%)
Feb 05, 2020 0.3730 0.3730 0.3730 0.3730 1,113 -0.08(-17.11%)
Feb 04, 2020 0.4500 0.4500 0.4015 0.4500 3,400 +0.05(+12.50%)
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.