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 (%)
Sep 27, 2019 0.0700 0.0700 0.0700 0 -0.00(-6.54%)
Sep 26, 2019 0.0800 0.0800 0.0601 0.0749 168,980 -0.01(-6.38%)
Sep 25, 2019 0.0809 0.0809 0.0700 0.0800 148,166 +0.00(+3.90%)
Sep 24, 2019 0.0810 0.0810 0.0751 0.0770 31,550 -0.01(-14.35%)
Sep 23, 2019 0.0800 0.0900 0.0800 0.0899 90,364 +0.00(+5.76%)
Sep 20, 2019 0.0832 0.0935 0.0800 0.0850 168,800 +0.01(+6.25%)
Sep 19, 2019 0.0950 0.0950 0.0700 0.0800 193,542 -0.01(-15.70%)
Sep 18, 2019 0.0800 0.1000 0.0700 0.0949 414,491 -0.01(-5.10%)
Sep 17, 2019 0.0830 0.1230 0.0830 0.1000 726,732 +0.03(+34.77%)
Sep 16, 2019 0.0640 0.0850 0.0640 0.0742 485,797 +0.01(+10.91%)
Sep 13, 2019 0.0650 0.0700 0.0550 0.0669 119,900 +0.00(+2.92%)
Sep 12, 2019 0.0620 0.0680 0.0405 0.0650 100,833 +0.00(+2.85%)
Sep 11, 2019 0.0600 0.0632 0.0410 0.0632 24,790 +0.00(+7.12%)
Sep 10, 2019 0.0393 0.0632 0.0393 0.0590 1,215,293 +0.02(+46.04%)
Sep 09, 2019 0.0380 0.0421 0.0380 0.0404 36,779 -0.00(-6.05%)
Sep 06, 2019 0.0350 0.0430 0.0350 0.0430 111,500 +0.01(+14.97%)
Sep 05, 2019 0.0346 0.0374 0.0346 0.0374 200,600 +0.00(+3.31%)
Sep 04, 2019 0.0332 0.0486 0.0332 0.0362 24,791 +0.00(+6.47%)
Sep 03, 2019 0.0448 0.0459 0.0322 0.0340 47,750 -0.01(-24.11%)
Aug 30, 2019 0.0400 0.0458 0.0330 0.0448 56,000 +0.02(+65.93%)
Aug 29, 2019 0.0270 0.0270 0.0270 0.0270 1,000 -0.01(-20.59%)
Aug 28, 2019 0.0350 0.0350 0.0340 0.0340 20,700 +0.00(+2.10%)
Aug 27, 2019 0.0357 0.0357 0.0333 0.0333 24,897 +0.00(+0.00%)
Aug 26, 2019 0.0333 0.0333 0.0333 0.0333 5,807 +0.00(+0.60%)
Aug 23, 2019 0.0331 0.0356 0.0331 0.0331 25,200 +0.00(+0.00%)
Aug 22, 2019 0.0380 0.0380 0.0331 0.0331 11,250 +0.00(+3.44%)
Aug 21, 2019 0.0325 0.0330 0.0320 0.0320 62,130 -0.01(-14.89%)
Aug 20, 2019 0.0330 0.0376 0.0330 0.0376 9,300 +0.00(+1.62%)
Aug 19, 2019 0.0360 0.0370 0.0335 0.0370 38,000 +0.01(+23.33%)
Aug 16, 2019 0.0310 0.0310 0.0300 0.0300 19,000 -0.00(-6.25%)
Aug 15, 2019 0.0409 0.0409 0.0305 0.0320 170,580 -0.01(-20.00%)
Aug 14, 2019 0.0405 0.0405 0.0400 0.0400 7,600 +0.00(+0.00%)
Aug 13, 2019 0.0460 0.0460 0.0400 0.0400 17,640 -0.00(-3.61%)
Aug 12, 2019 0.0351 0.0460 0.0350 0.0415 12,490 -0.00(-6.53%)
Aug 09, 2019 0.0415 0.0444 0.0320 0.0444 25,300 -0.00(-1.33%)
Aug 08, 2019 0.0440 0.0450 0.0362 0.0450 160,306 +0.00(+2.74%)
Aug 07, 2019 0.0355 0.0445 0.0355 0.0438 19,000 +0.01(+39.05%)
Aug 06, 2019 0.0400 0.0400 0.0315 0.0315 12,433 -0.01(-21.25%)
Aug 05, 2019 0.0450 0.0450 0.0325 0.0400 122,035 -0.00(-11.11%)
Aug 02, 2019 0.0450 0.0450 0.0310 0.0450 16,200 +0.00(+12.50%)
Aug 01, 2019 0.0399 0.0417 0.0350 0.0400 106,690 +0.00(+0.25%)
Jul 31, 2019 0.0360 0.0440 0.0355 0.0399 173,221 +0.00(+12.08%)
Jul 30, 2019 0.0440 0.0440 0.0356 0.0356 44,792 -0.01(-18.91%)
Jul 29, 2019 0.0550 0.0550 0.0354 0.0439 290,766 +0.01(+17.07%)
Jul 26, 2019 0.0330 0.0375 0.0313 0.0375 68,300 +0.00(+13.64%)
Jul 25, 2019 0.0380 0.0380 0.0330 0.0330 102,435 -0.00(-8.33%)
Jul 24, 2019 0.0400 0.0400 0.0352 0.0360 107,710 -0.00(-9.55%)
Jul 23, 2019 0.0475 0.0475 0.0371 0.0398 98,500 -0.00(-8.72%)
Jul 22, 2019 0.0500 0.0500 0.0350 0.0436 229,489 -0.00(-1.80%)
Jul 19, 2019 0.0650 0.0650 0.0425 0.0444 256,500 -0.01(-19.27%)
Jul 18, 2019 0.0483 0.0864 0.0483 0.0550 870,151 +0.01(+15.79%)
Jul 17, 2019 0.0476 0.0476 0.0475 0.0475 10,502 -0.00(-0.21%)
Jul 16, 2019 0.0321 0.0477 0.0321 0.0476 52,042 +0.00(+7.45%)
Jul 15, 2019 0.0408 0.0477 0.0305 0.0443 602,651 +0.00(+8.58%)
Jul 12, 2019 0.0450 0.0450 0.0290 0.0408 428,600 -0.00(-9.33%)
Jul 11, 2019 0.0300 0.0480 0.0211 0.0450 3,311,253 +0.01(+50.00%)
Jul 10, 2019 0.0440 0.0490 0.0300 0.0300 169,754 -0.01(-31.82%)
Jul 09, 2019 0.0650 0.0650 0.0370 0.0440 1,592,949 -0.04(-45.00%)
Jul 08, 2019 0.0810 0.0850 0.0710 0.0800 179,826 -0.00(-3.85%)
Jul 05, 2019 0.0815 0.1000 0.0805 0.0832 27,900 -0.02(-16.80%)
Jul 03, 2019 0.0950 0.1058 0.0800 0.1000 132,700 -0.01(-5.66%)
Jul 02, 2019 0.1010 0.1089 0.0950 0.1060 359,014 +0.01(+11.58%)
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.