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

Mcx Technologies Corp (TSV: MCX )

0.0250 UNCHANGED
Last Price Updated: 12:02 PM EDT, Sep 12, 2023 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 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 19, 2021 0.1500 0.1500 0.1500 0 -0.05(-25.00%)
May 18, 2021 0.2150 0.2150 0.2000 0.2000 12,500 -0.02(-9.09%)
May 17, 2021 0.2700 0.2700 0.2200 0.2200 29,500 -0.04(-15.38%)
May 14, 2021 0.2150 0.2600 0.2150 0.2600 12,300 +0.06(+30.00%)
May 13, 2021 0.2200 0.2200 0.2000 0.2000 12,500 +0.01(+5.26%)
May 11, 2021 0.1900 0.1900 0.1900 0 -0.08(-29.63%)
May 10, 2021 0.2050 0.2700 0.1900 0.2700 15,000 +0.05(+22.73%)
May 05, 2021 0.2200 0.2200 0.2200 0 -0.07(-24.14%)
May 04, 2021 0.2500 0.2900 0.2500 0.2900 38,700 -0.01(-3.33%)
May 03, 2021 0.3250 0.3250 0.3000 0.3000 23,650 -0.03(-7.69%)
Apr 30, 2021 0.3550 0.3550 0.3250 0.3250 5,382 -0.03(-8.45%)
Apr 29, 2021 0.3700 0.3700 0.3550 0.3550 28,000 -0.11(-24.47%)
Apr 28, 2021 0.3750 0.4700 0.3700 0.4700 10,150 +0.09(+23.68%)
Apr 27, 2021 0.3800 0.3800 0.3800 0.3800 5,000 +0.00(+0.00%)
Apr 26, 2021 0.3800 0.3800 0.3800 100 +0.00(+0.00%)
Apr 22, 2021 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Apr 21, 2021 0.3650 0.5700 0.3550 0.4100 23,000 +0.01(+2.50%)
Apr 20, 2021 0.5100 0.5100 0.4000 0.4000 7,500 -0.10(-20.00%)
Apr 19, 2021 0.5500 0.5500 0.3800 0.5000 47,771 -0.10(-16.67%)
Apr 16, 2021 0.3150 0.7500 0.3150 0.6000 161,193 +0.28(+87.50%)
Apr 15, 2021 0.3200 0.3200 0.2600 0.3200 82,894 +0.00(+0.00%)
Apr 14, 2021 0.3000 0.3200 0.2300 0.3200 36,889 +0.03(+8.47%)
Apr 13, 2021 0.2350 0.2950 0.2300 0.2950 18,600 +0.06(+28.26%)
Apr 09, 2021 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Apr 08, 2021 0.2600 0.2600 0.2300 0.2300 32,700 -0.04(-13.21%)
Apr 07, 2021 0.2400 0.2650 0.2400 0.2650 15,000 -0.02(-5.36%)
Apr 05, 2021 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Apr 01, 2021 0.2700 0.2700 0.2700 0 -0.01(-1.82%)
Mar 29, 2021 0.2750 0.2750 0.2750 0 +0.03(+12.24%)
Mar 26, 2021 0.2400 0.2650 0.2400 0.2450 25,000 -0.02(-7.55%)
Mar 25, 2021 0.2350 0.2650 0.2350 0.2650 14,000 +0.00(+0.00%)
Mar 24, 2021 0.2050 0.2650 0.2050 0.2650 2,000 +0.05(+20.45%)
Mar 22, 2021 0.2200 0.2200 0.2200 0 +0.04(+22.22%)
Mar 19, 2021 0.1800 0.1800 0.1800 0.1800 8,750 +0.00(+0.00%)
Mar 18, 2021 0.2050 0.2200 0.1800 0.1800 32,411 -0.12(-40.00%)
Mar 17, 2021 0.2950 0.3000 0.2950 0.3000 16,000 +0.05(+22.45%)
Mar 16, 2021 0.2450 0.2450 0.2100 0.2450 16,000 +0.01(+6.52%)
Mar 15, 2021 0.2400 0.2400 0.2300 0.2300 7,000 +0.05(+27.78%)
Mar 12, 2021 0.1600 0.1800 0.1600 0.1800 4,277 -0.07(-28.00%)
Mar 09, 2021 0.2500 0.2500 0.2500 0 -0.01(-3.85%)
Mar 08, 2021 0.1500 0.2600 0.1500 0.2600 6,940 +0.06(+26.83%)
Mar 05, 2021 0.1500 0.2050 0.1500 0.2050 5,231 +0.00(+0.00%)
Mar 04, 2021 0.2200 0.2200 0.2050 0.2050 6,000 -0.03(-12.77%)
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.