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

ML Capital Group Inc (OP: MLCG )

0.0002 UNCHANGED
Last Price Updated: 11:52 AM EST, Jan 18, 2024 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 28, 2021 0.1700 0.1700 0.1700 0 +0.02(+13.26%)
May 27, 2021 0.1501 0.1501 0.1501 0.1501 3,460 +0.00(+0.07%)
May 26, 2021 0.1510 0.2500 0.1500 0.1500 1,726 +0.00(+0.00%)
May 25, 2021 0.3500 0.3500 0.1500 0.1500 18,487 -0.20(-57.14%)
May 24, 2021 0.1665 0.3500 0.1665 0.3500 28,572 +0.18(+110.21%)
May 21, 2021 0.1500 0.1700 0.1500 0.1665 5,088 +0.02(+11.00%)
May 20, 2021 0.1500 0.2000 0.1400 0.1500 33,410 +0.07(+87.27%)
May 14, 2021 0.0801 0.0801 0.0801 0 +0.00(+0.13%)
May 13, 2021 0.0800 0.0800 0.0800 0.0800 210 +0.00(+0.00%)
May 11, 2021 0.0800 0.0800 0.0800 89 +0.00(+2.43%)
May 10, 2021 0.0781 0.0781 0.0781 0.0781 598 -0.07(-47.93%)
May 06, 2021 0.1500 0.1500 0.1500 27 +0.05(+50.00%)
May 05, 2021 0.1435 0.2990 0.1000 0.1000 65,935 -0.04(-30.31%)
May 04, 2021 0.0857 0.1870 0.0857 0.1435 14,200 -0.01(-4.33%)
May 03, 2021 0.1500 0.1500 0.0857 0.1500 4,172 +0.00(+0.00%)
Apr 30, 2021 0.1390 0.1500 0.1390 0.1500 30,800 +0.04(+39.53%)
Apr 29, 2021 0.1478 0.1492 0.0760 0.1075 7,577 +0.02(+26.47%)
Apr 28, 2021 0.0850 0.0850 0.0850 82 +0.00(+0.00%)
Apr 27, 2021 0.0845 0.1670 0.0845 0.0850 108,105 +0.02(+31.17%)
Apr 26, 2021 0.0648 0.0648 0.0648 0.0648 374 +0.00(+6.23%)
Apr 23, 2021 0.0610 0.0610 0.0610 0.0610 1,000 -0.00(-5.86%)
Apr 22, 2021 0.0648 0.0648 0.0648 0.0648 208 +0.00(+6.23%)
Apr 21, 2021 0.0610 0.0610 0.0610 0.0610 6,423 +0.00(+0.00%)
Apr 20, 2021 0.0610 0.0610 0.0610 0.0610 316 -0.01(-9.09%)
Apr 19, 2021 0.0671 0.0671 0.0671 0.0671 176 -0.01(-16.12%)
Apr 16, 2021 0.0610 0.0800 0.0610 0.0800 1,400 +0.02(+31.15%)
Apr 13, 2021 0.0610 0.0610 0.0610 0 +0.00(+0.00%)
Apr 12, 2021 0.0610 0.0895 0.0610 0.0610 2,317 -0.00(-3.02%)
Apr 09, 2021 0.0800 0.0850 0.0629 0.0629 3,100 -0.02(-21.38%)
Apr 08, 2021 0.0813 0.0813 0.0800 0.0800 1,050 +0.02(+33.11%)
Apr 07, 2021 0.0601 0.0601 0.0601 0.0601 559 +0.00(+0.00%)
Apr 06, 2021 0.0601 0.0601 0.0601 19 +0.00(+0.00%)
Apr 01, 2021 0.0601 0.0601 0.0601 0 +0.00(+0.00%)
Mar 30, 2021 0.0601 0.0601 0.0601 0 +0.00(+0.00%)
Mar 29, 2021 0.0601 0.0601 0.0601 55 +0.00(+0.00%)
Mar 26, 2021 0.0601 0.0601 0.0601 0.0601 1,200 +0.00(+0.33%)
Mar 24, 2021 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Mar 23, 2021 0.0599 0.0599 0.0599 2 +0.00(+0.00%)
Mar 22, 2021 0.0599 0.0600 0.0599 0.0599 4,835 -0.01(-12.55%)
Mar 19, 2021 0.0685 0.0685 0.0685 5 +0.00(+0.00%)
Mar 18, 2021 0.0599 0.0990 0.0599 0.0685 8,206 +0.01(+14.36%)
Mar 17, 2021 0.0599 0.0599 0.0513 0.0599 4,291 -0.01(-14.79%)
Mar 16, 2021 0.0599 0.0703 0.0599 0.0703 2,010 +0.01(+17.36%)
Mar 12, 2021 0.0599 0.0599 0.0599 0 +0.00(+0.00%)
Mar 11, 2021 0.0599 0.0599 0.0599 4 +0.00(+0.00%)
Mar 10, 2021 0.0599 0.0599 0.0599 0.0599 9,454 +0.00(+0.00%)
Mar 09, 2021 0.0599 0.0599 0.0599 0.0599 12,517 +0.00(+0.00%)
Mar 08, 2021 0.0599 0.0600 0.0532 0.0599 5,846 +0.00(+3.45%)
Mar 05, 2021 0.0579 0.0603 0.0579 0.0579 11,200 -0.00(-4.30%)
Mar 04, 2021 0.0605 0.0605 0.0605 0.0605 5,999 -0.01(-13.57%)
Mar 03, 2021 0.0700 0.0700 0.0700 0.0700 12,214 +0.02(+36.45%)
Mar 02, 2021 0.0513 0.0513 0.0510 0.0513 471 -0.02(-26.71%)
Mar 01, 2021 0.0700 0.0700 0.0643 0.0700 7,500 +0.01(+23.46%)
Feb 26, 2021 0.0682 0.0760 0.0520 0.0567 13,800 -0.02(-27.68%)
Feb 25, 2021 0.0784 0.0784 0.0784 19 +0.00(+0.00%)
Feb 24, 2021 0.0784 0.0784 0.0784 0.0784 1,604 +0.02(+30.67%)
Feb 23, 2021 0.0600 0.0600 0.0600 0.0600 551 -0.02(-25.00%)
Feb 22, 2021 0.1100 0.1100 0.0800 0.0800 3,661 -0.03(-24.24%)
Feb 19, 2021 0.0964 0.1190 0.0800 0.1056 51,400 +0.03(+42.70%)
Feb 18, 2021 0.0740 0.0740 0.0740 2 +0.00(+0.00%)
Feb 17, 2021 0.0610 0.0740 0.0610 0.0740 1,013 +0.01(+21.31%)
Feb 16, 2021 0.1200 0.1290 0.0610 0.0610 7,012 +0.01(+22.00%)
Feb 12, 2021 0.0607 0.1283 0.0450 0.0500 147,900 -0.01(-16.67%)
Feb 11, 2021 0.0750 0.1000 0.0531 0.0600 7,256 -0.03(-33.77%)
Feb 10, 2021 0.0990 0.1300 0.0800 0.0906 33,118 +0.02(+20.80%)
Feb 09, 2021 0.0440 0.0992 0.0440 0.0750 84,835 +0.02(+50.00%)
Feb 08, 2021 0.0405 0.0992 0.0405 0.0500 72,812 +0.01(+31.58%)
Feb 05, 2021 0.0373 0.0380 0.0373 0.0380 2,600 -0.01(-24.00%)
Feb 04, 2021 0.0519 0.0519 0.0453 0.0500 4,723 +0.01(+34.05%)
Feb 03, 2021 0.0373 0.0373 0.0373 0.0373 370 -0.01(-18.02%)
Feb 02, 2021 0.0350 0.0539 0.0350 0.0455 12,868 +0.01(+16.67%)
Feb 01, 2021 0.0390 0.0390 0.0353 0.0390 1,749 -0.00(-2.50%)
Jan 29, 2021 0.0325 0.0400 0.0325 0.0400 600 +0.01(+20.48%)
Jan 28, 2021 0.0332 0.0332 0.0332 18 +0.00(+0.00%)
Jan 27, 2021 0.0350 0.0350 0.0324 0.0332 42,781 -0.00(-0.30%)
Jan 26, 2021 0.0332 0.0432 0.0332 0.0333 3,629 +0.00(+0.30%)
Jan 25, 2021 0.0459 0.0459 0.0323 0.0332 1,009 -0.01(-29.66%)
Jan 22, 2021 0.0316 0.0593 0.0316 0.0472 2,800 -0.02(-28.48%)
Jan 21, 2021 0.0660 0.0660 0.0660 0.0660 143 +0.04(+124.49%)
Jan 20, 2021 0.0296 0.0660 0.0294 0.0294 10,264 -0.00(-0.68%)
Jan 19, 2021 0.0296 0.0296 0.0296 23 +0.00(+0.00%)
Jan 15, 2021 0.0296 0.0296 0.0296 0.0296 100 -0.01(-15.43%)
Jan 14, 2021 0.0350 0.0350 0.0350 0.0350 1,523 +0.01(+25.00%)
Jan 13, 2021 0.0280 0.0280 0.0280 1 +0.00(+0.00%)
Jan 12, 2021 0.0280 0.0280 0.0280 0.0280 272 +0.00(+0.72%)
Jan 11, 2021 0.0278 0.0278 0.0278 1 +0.00(+0.00%)
Jan 08, 2021 0.0278 0.0278 0.0278 0.0278 200 -0.02(-46.54%)
Jan 07, 2021 0.0520 0.0520 0.0520 0.0520 16,596 -0.02(-23.53%)
Jan 06, 2021 0.0260 0.0780 0.0260 0.0680 22,361 +0.02(+30.77%)
Jan 05, 2021 0.0600 0.0600 0.0520 0.0520 1,751 -0.00(-8.13%)
Jan 04, 2021 0.0353 0.0566 0.0353 0.0566 3,086 +0.01(+29.52%)
Dec 31, 2020 0.0437 0.0437 0.0437 1,444 +0.00(+9.25%)
Dec 30, 2020 0.0700 0.0700 0.0400 0.0400 1,444 -0.02(-32.20%)
Dec 29, 2020 0.0535 0.0590 0.0535 0.0590 446 +0.02(+67.14%)
Dec 28, 2020 0.0353 0.0353 0.0353 0.0353 5,130 -0.01(-18.10%)
Dec 24, 2020 0.0431 0.0431 0.0431 0.0431 1,000 +0.01(+43.67%)
Dec 23, 2020 0.0300 0.0300 0.0300 119 +0.00(+0.00%)
Dec 22, 2020 0.0300 0.0300 0.0300 0.0300 245 +0.00(+0.00%)
Dec 21, 2020 0.0300 0.0413 0.0300 0.0300 2,607 -0.01(-14.29%)
Dec 18, 2020 0.0350 0.0350 0.0350 0.0350 22,500 +0.00(+0.00%)
Dec 17, 2020 0.0350 0.0350 0.0350 0.0350 13,864 +0.01(+34.62%)
Dec 16, 2020 0.0260 0.0260 0.0260 10 +0.00(+0.00%)
Dec 15, 2020 0.0430 0.0499 0.0260 0.0260 2,932 +0.00(+0.00%)
Dec 14, 2020 0.0260 0.0260 0.0260 19 +0.00(+0.00%)
Dec 10, 2020 0.0260 0.0260 0.0260 0 -0.04(-62.86%)
Dec 09, 2020 0.0261 0.0700 0.0261 0.0700 28,202 +0.04(+168.20%)
Dec 08, 2020 0.0261 0.0261 0.0261 2 +0.00(+0.00%)
Dec 07, 2020 0.0261 0.0261 0.0261 0.0261 188 -0.01(-27.50%)
Dec 04, 2020 0.0327 0.0360 0.0327 0.0360 800 +0.01(+38.46%)
Dec 03, 2020 0.0260 0.0260 0.0260 0.0260 18,409 +0.00(+0.00%)
Dec 02, 2020 0.0264 0.0264 0.0260 0.0260 50,183 -0.01(-28.37%)
Dec 01, 2020 0.0363 0.0363 0.0363 1 +0.00(+0.00%)
Nov 30, 2020 0.0264 0.0363 0.0264 0.0363 14,641 -0.01(-21.60%)
Nov 27, 2020 0.0463 0.0463 0.0463 5 +0.00(+0.00%)
Nov 25, 2020 0.0463 0.0463 0.0463 0.0463 300 +0.02(+75.38%)
Nov 24, 2020 0.0320 0.0363 0.0264 0.0264 1,886 -0.03(-49.13%)
Nov 23, 2020 0.0320 0.0519 0.0320 0.0519 62,522 +0.03(+99.62%)
Nov 20, 2020 0.0260 0.0260 0.0260 0.0260 500 -0.03(-50.00%)
Nov 19, 2020 0.0520 0.0520 0.0520 24 +0.00(+0.00%)
Nov 18, 2020 0.0520 0.0520 0.0520 1 +0.00(+0.00%)
Nov 16, 2020 0.0520 0.0520 0.0520 0 +0.03(+100.00%)
Nov 12, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Nov 10, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Nov 09, 2020 0.0350 0.0350 0.0260 0.0260 2,961 -0.02(-40.91%)
Nov 05, 2020 0.0440 0.0440 0.0440 0 +0.00(+0.00%)
Nov 04, 2020 0.0440 0.0440 0.0440 0.0440 575 +0.02(+69.23%)
Oct 30, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 28, 2020 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Oct 27, 2020 0.0260 0.0260 0.0260 1 +0.00(+0.00%)
Oct 26, 2020 0.0350 0.0350 0.0260 0.0260 381 -0.01(-17.20%)
Oct 23, 2020 0.0314 0.0314 0.0314 0.0314 200 +0.01(+20.77%)
Oct 22, 2020 0.0263 0.0322 0.0260 0.0260 26,869 -0.00(-3.35%)
Oct 21, 2020 0.0269 0.0269 0.0269 79 +0.00(+0.00%)
Oct 20, 2020 0.0269 0.0269 0.0269 0.0269 312 -0.01(-17.74%)
Oct 15, 2020 0.0327 0.0327 0.0327 0 +0.00(+0.00%)
Oct 14, 2020 0.0327 0.0327 0.0327 0.0327 1,040 +0.01(+24.33%)
Oct 13, 2020 0.0263 0.0263 0.0263 52 +0.00(+0.00%)
Oct 12, 2020 0.0263 0.0263 0.0263 14 +0.00(+0.00%)
Oct 08, 2020 0.0263 0.0263 0.0263 0 +0.00(+0.00%)
Oct 07, 2020 0.0263 0.0263 0.0263 0.0263 145 +0.00(+0.00%)
Oct 06, 2020 0.0263 0.0263 0.0263 2 +0.00(+0.00%)
Oct 01, 2020 0.0263 0.0263 0.0263 0 +0.00(+0.00%)
Sep 30, 2020 0.0263 0.0263 0.0263 19 +0.00(+0.00%)
Sep 24, 2020 0.0263 0.0263 0.0263 0 +0.00(+0.00%)
Sep 23, 2020 0.0263 0.0263 0.0263 0.0263 181 +0.00(+0.00%)
Sep 22, 2020 0.0263 0.0263 0.0263 0.0263 100 -0.00(-0.38%)
Sep 21, 2020 0.0264 0.0264 0.0264 2 +0.00(+0.00%)
Sep 17, 2020 0.0264 0.0264 0.0264 0 +0.00(+0.38%)
Sep 16, 2020 0.0263 0.0263 0.0263 40 +0.00(+0.00%)
Sep 15, 2020 0.0263 0.0263 0.0263 0.0263 2,538 +0.00(+0.00%)
Sep 14, 2020 0.0263 0.0263 0.0263 0.0263 248 -0.08(-76.07%)
Sep 10, 2020 0.1099 0.1099 0.1099 0 +0.08(+321.07%)
Sep 09, 2020 0.0261 0.0261 0.0261 19 +0.00(+0.00%)
Sep 04, 2020 0.0261 0.0261 0.0261 0 +0.00(+0.00%)
Sep 03, 2020 0.0261 0.0261 0.0261 0.0261 111 +0.00(+0.38%)
Sep 02, 2020 0.0260 0.0260 0.0260 0.0260 1,459 -0.00(-0.38%)
Sep 01, 2020 0.0261 0.0261 0.0261 0.0261 102 -0.02(-42.51%)
Aug 31, 2020 0.0454 0.0454 0.0454 55 +0.00(+0.00%)
Aug 28, 2020 0.0454 0.0454 0.0454 0.0454 100 +0.02(+74.62%)
Aug 27, 2020 0.0699 0.0699 0.0260 0.0260 1,601 +0.00(+2.36%)
Aug 26, 2020 0.0254 0.0254 0.0254 9 +0.00(+0.00%)
Aug 24, 2020 0.0254 0.0254 0.0254 0 +0.00(+0.00%)
Aug 21, 2020 0.0254 0.0254 0.0254 4 +0.00(+0.00%)
Aug 20, 2020 0.0254 0.0254 0.0254 17 +0.00(+0.00%)
Aug 19, 2020 0.0253 0.0254 0.0253 0.0254 4,091 +0.00(+0.00%)
Aug 18, 2020 0.0254 0.0254 0.0254 73 +0.00(+0.00%)
Aug 14, 2020 0.0254 0.0254 0.0254 0 +0.00(+0.00%)
Aug 10, 2020 0.0254 0.0254 0.0254 0 -0.00(-1.55%)
Aug 07, 2020 0.0255 0.0258 0.0254 0.0258 10,500 +0.00(+1.18%)
Aug 06, 2020 0.0255 0.0255 0.0255 0.0255 1,082 -0.00(-8.93%)
Aug 05, 2020 0.0300 0.0300 0.0280 0.0280 8,745 -0.02(-38.05%)
Aug 03, 2020 0.0452 0.0452 0.0452 0 +0.00(+0.00%)
Jul 31, 2020 0.0452 0.0452 0.0452 0.0452 300 +0.02(+78.66%)
Jul 30, 2020 0.0253 0.0253 0.0253 63 +0.00(+0.00%)
Jul 29, 2020 0.0253 0.0253 0.0253 1 +0.00(+0.00%)
Jul 28, 2020 0.0477 0.0477 0.0253 0.0253 1,412 -0.00(-0.39%)
Jul 23, 2020 0.0254 0.0254 0.0254 0 +0.00(+8.55%)
Jul 21, 2020 0.0234 0.0234 0.0234 0 +0.00(+0.00%)
Jul 20, 2020 0.0234 0.0234 0.0234 25 +0.00(+0.00%)
Jul 17, 2020 0.0234 0.0234 0.0234 0.0234 600 -0.05(-68.80%)
Jul 16, 2020 0.0750 0.0750 0.0750 24 +0.00(+0.00%)
Jul 15, 2020 0.0750 0.0750 0.0750 0.0750 6,046 -0.01(-6.25%)
Jul 14, 2020 0.0405 0.1199 0.0405 0.0800 2,931 +0.05(+188.81%)
Jul 13, 2020 0.0277 0.0277 0.0277 0.0277 327 -0.05(-62.21%)
Jul 10, 2020 0.0733 0.0733 0.0733 0.0733 2,200 -0.03(-26.63%)
Jul 09, 2020 0.1199 0.1199 0.0922 0.0999 5,509 +0.08(+330.60%)
Jul 08, 2020 0.0232 0.0232 0.0232 0.0232 4,516 +0.00(+0.43%)
Jul 02, 2020 0.0231 0.0231 0.0231 0 +0.00(+0.00%)
Jun 30, 2020 0.0231 0.0231 0.0231 0 +0.00(+0.00%)
Jun 29, 2020 0.0800 0.0800 0.0231 0.0231 2,652 -0.04(-62.25%)
Jun 26, 2020 0.0612 0.0612 0.0612 46 +0.00(+0.00%)
Jun 25, 2020 0.0612 0.0612 0.0612 0.0612 345 +0.00(+2.00%)
Jun 24, 2020 0.0600 0.0600 0.0600 126 +0.00(+0.00%)
Jun 23, 2020 0.0400 0.0600 0.0400 0.0600 24,037 +0.02(+50.00%)
Jun 22, 2020 0.0400 0.0400 0.0400 0.0400 677 -0.03(-38.46%)
Jun 19, 2020 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Jun 18, 2020 0.0600 0.0650 0.0600 0.0650 1,343 +0.00(+6.56%)
Jun 17, 2020 0.0610 0.0610 0.0610 0.0610 200 +0.00(+1.67%)
Jun 15, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Jun 12, 2020 0.0599 0.0599 0.0400 0.0599 16,800 +0.02(+49.75%)
Jun 11, 2020 0.0112 0.1900 0.0100 0.0400 378,234 -0.01(-24.53%)
Jun 10, 2020 0.0530 0.0530 0.0530 0.0530 100 -0.01(-10.02%)
Jun 09, 2020 0.0589 0.0589 0.0589 0.0589 1,620 +0.00(+0.00%)
Jun 08, 2020 0.0152 0.0589 0.0152 0.0589 2,094 +0.04(+290.07%)
Jun 05, 2020 0.0239 0.0470 0.0151 0.0151 9,800 -0.03(-67.87%)
Jun 04, 2020 0.0151 0.0470 0.0151 0.0470 1,383 +0.00(+0.00%)
Jun 03, 2020 0.0470 0.0470 0.0215 0.0470 23,520 +0.00(+2.40%)
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.