Australia markets open in 5 hours 52 minutes

MCF Energy Ltd. (MCFNF)

OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
0.1028-0.0029 (-2.70%)
At close: 04:00PM EDT
Time period:
21 July 2023 - 21 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 July 20240.10000.10570.10000.10280.102854,390
18 July 20240.09820.10080.09210.10000.1000155,951
17 July 20240.10360.10640.09310.10030.1003106,982
16 July 20240.10000.11000.10000.10400.104092,530
15 July 20240.09400.10990.09400.10790.107953,930
12 July 20240.10860.11000.10280.10300.103071,672
11 July 20240.10000.10760.10000.10710.107156,179
10 July 20240.10740.11000.10000.10490.1049114,690
09 July 20240.10250.10830.10250.10600.106075,967
08 July 20240.10500.11050.10190.10580.1058105,306
05 July 20240.10500.11400.10140.10560.1056154,130
03 July 20240.11000.11500.10810.10900.109034,002
02 July 20240.13200.13200.11320.11500.1150209,732
01 July 20240.13900.13900.12350.13170.1317150,355
28 June 20240.09950.12300.09950.11610.1161524,286
27 June 20240.14800.14800.08100.09950.0995112,410
26 June 20240.09000.09400.08000.08430.0843112,684
25 June 20240.09350.09350.08100.08300.0830138,537
24 June 20240.09000.09000.08300.08300.0830422,916
21 June 20240.11000.11030.08000.08680.08681,237,157
20 June 20240.10500.11000.09440.10000.1000452,481
18 June 20240.11000.11000.10000.10300.1030291,650
17 June 20240.10440.10680.10140.10290.1029168,721
14 June 20240.11000.11000.10290.10300.103093,910
13 June 20240.10570.11000.10340.10960.1096121,837
12 June 20240.10780.10930.10000.10360.1036374,672
11 June 20240.11240.11850.10490.10650.1065181,428
10 June 20240.12290.12290.10500.11000.1100191,442
07 June 20240.12250.12250.11230.11800.1180188,108
06 June 20240.12000.12460.12000.12000.1200107,873
05 June 20240.12010.12470.12010.12460.124653,973
04 June 20240.12470.12860.12000.12250.1225118,996
03 June 20240.12870.12870.12000.12600.126083,279
31 May 20240.12530.12600.12120.12250.1225285,498
30 May 20240.12500.12530.12500.12530.1253112,038
29 May 20240.13100.13100.12010.12710.1271171,481
28 May 20240.12050.12550.12000.12120.1212298,682
24 May 20240.12310.12560.11900.12230.1223269,727
23 May 20240.13000.13000.12000.12450.1245284,412
22 May 20240.13250.13250.12600.12720.1272232,996
21 May 20240.12850.13240.12400.12740.1274680,775
20 May 20240.13450.13450.13000.13300.133079,196
17 May 20240.13000.13450.12850.13000.1300272,763
16 May 20240.13040.13630.12950.13000.1300220,309
15 May 20240.14230.14230.13020.13370.1337251,106
14 May 20240.13700.14440.13700.13700.1370129,533
13 May 20240.13000.14070.13000.14070.140783,754
10 May 20240.13570.13750.13100.13100.131077,190
09 May 20240.13500.13790.13120.13600.1360193,929
08 May 20240.14000.14240.13300.13500.1350134,434
07 May 20240.14500.15050.14250.14250.142571,151
06 May 20240.13660.14800.13630.14700.1470230,268
03 May 20240.14170.14490.13000.14320.1432150,680
02 May 20240.14000.14000.13120.13510.1351102,725
01 May 20240.13040.14000.13040.13450.134580,478
30 Apr 20240.12970.14000.12940.13300.1330165,262
29 Apr 20240.14000.14040.13500.13500.1350247,709
26 Apr 20240.12800.14000.12800.13870.1387181,491
25 Apr 20240.13290.13290.12800.13170.1317134,471
24 Apr 20240.13700.13700.13000.13000.1300183,526
23 Apr 20240.12730.15100.12730.13440.1344206,407
22 Apr 20240.13400.14000.13000.13660.1366306,540
19 Apr 20240.13600.14210.13400.13500.1350369,681
18 Apr 20240.15800.15800.13700.13750.1375336,755
17 Apr 20240.15100.15290.14200.14550.1455303,772
16 Apr 20240.15570.15590.14000.15120.1512480,765
15 Apr 20240.15250.15870.15000.15760.1576222,130
12 Apr 20240.15300.16900.14760.15150.1515952,625
11 Apr 20240.17000.17000.16020.16800.1680296,633
10 Apr 20240.16570.18000.15750.16070.1607291,318
09 Apr 20240.17100.17500.16010.17060.1706325,053
08 Apr 20240.17410.18230.17120.17200.1720142,017
05 Apr 20240.18700.18700.17120.17950.1795728,585
04 Apr 20240.17900.19530.17300.17500.1750587,010
03 Apr 20240.20240.20240.18470.18660.1866703,046
02 Apr 20240.21000.21000.18930.18930.1893878,034
01 Apr 20240.21000.21000.19500.20000.2000225,466
28 Mar 20240.20260.20620.19000.20070.2007309,620
27 Mar 20240.18520.20600.18520.19420.1942338,421
26 Mar 20240.21500.21500.19000.19380.19381,028,432
25 Mar 20240.22540.23000.20000.20000.20001,199,674
22 Mar 20240.24600.24600.22000.22350.2235495,465
21 Mar 20240.22060.23100.21420.22800.22801,294,809
20 Mar 20240.21570.22010.21000.21680.2168395,574
19 Mar 20240.24100.24100.21500.21500.21501,567,787
18 Mar 20240.21900.24450.21000.23000.23002,222,012
15 Mar 20240.21460.22000.19430.20300.2030817,386
14 Mar 20240.19000.21640.19000.21400.21401,167,040
13 Mar 20240.20800.20800.18400.19000.1900681,685
12 Mar 20240.21730.22300.19330.20000.2000526,363
11 Mar 20240.21570.22200.20120.20120.2012520,715
08 Mar 20240.23600.23600.21400.21400.21401,099,803
07 Mar 20240.24300.24300.22000.22390.2239770,089
06 Mar 20240.23000.24000.21320.22640.2264822,582
05 Mar 20240.23000.23000.20520.21000.2100537,358
04 Mar 20240.24000.24560.21630.22110.22111,034,033
01 Mar 20240.24000.24000.22360.22850.2285707,623
29 Feb 20240.22000.23000.21110.22170.2217694,541
28 Feb 20240.20500.21060.20000.21000.2100350,993
27 Feb 20240.19480.20500.19480.20080.200893,001
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...