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 (%)
Jun 30, 2020 0.2598 0.2689 0.2401 0.2689 32,925 +0.01(+3.54%)
Jun 29, 2020 0.2500 0.3097 0.2350 0.2597 121,529 -0.00(-0.12%)
Jun 26, 2020 0.2601 0.2648 0.2500 0.2600 9,100 -0.01(-4.02%)
Jun 25, 2020 0.2598 0.2709 0.2450 0.2709 36,681 +0.01(+4.31%)
Jun 24, 2020 0.3100 0.3100 0.2451 0.2597 70,023 -0.00(-0.12%)
Jun 23, 2020 0.2600 0.3297 0.2600 0.2600 68,370 +0.01(+4.00%)
Jun 22, 2020 0.2950 0.3696 0.2500 0.2500 65,051 -0.06(-19.25%)
Jun 19, 2020 0.3300 0.3458 0.2753 0.3096 48,900 -0.02(-6.18%)
Jun 18, 2020 0.3749 0.3799 0.3300 0.3300 55,268 -0.02(-5.71%)
Jun 17, 2020 0.3401 0.3797 0.3401 0.3500 5,713 -0.03(-7.85%)
Jun 16, 2020 0.3799 0.3799 0.3303 0.3798 15,453 +0.02(+6.96%)
Jun 15, 2020 0.3800 0.4333 0.3200 0.3551 91,596 +0.04(+10.97%)
Jun 12, 2020 0.2900 0.3284 0.2900 0.3200 29,200 +0.06(+25.00%)
Jun 11, 2020 0.2600 0.2984 0.2400 0.2560 49,036 -0.00(-1.54%)
Jun 10, 2020 0.3398 0.3398 0.2400 0.2600 147,070 -0.08(-23.48%)
Jun 09, 2020 0.3249 0.4000 0.2701 0.3398 79,517 -0.01(-2.22%)
Jun 08, 2020 0.3333 0.4000 0.3249 0.3475 128,398 -0.03(-8.55%)
Jun 05, 2020 0.4500 0.4675 0.3384 0.3800 184,900 -0.07(-15.56%)
Jun 04, 2020 0.4800 0.5200 0.4500 0.4500 66,419 -0.06(-11.75%)
Jun 03, 2020 0.4500 0.5385 0.4500 0.5099 128,078 +0.06(+13.31%)
Jun 02, 2020 0.5650 0.5790 0.4500 0.4500 60,092 -0.10(-18.18%)
Jun 01, 2020 0.5500 0.6300 0.5125 0.5500 77,461 +0.00(+0.18%)
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%)
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.