Australia markets closed

MCF Energy Ltd. (MCFNF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.1387+0.0070 (+5.32%)
At close: 03:56PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.12800.14000.12800.13870.1387181,491
25 Apr 20240.13290.13290.12800.13170.1317134,441
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
26 Feb 20240.20150.20640.18990.19000.1900103,368
23 Feb 20240.19420.20500.19420.19690.1969207,057
22 Feb 20240.18830.20000.18830.19000.190086,076
21 Feb 20240.18400.19830.18400.19160.191664,057
20 Feb 20240.19370.20000.19320.19700.1970117,635
16 Feb 20240.17010.19330.16130.19330.193397,847
15 Feb 20240.18010.18090.17200.17640.176431,177
14 Feb 20240.19900.19900.17650.17650.176563,201
13 Feb 20240.18200.19000.17960.18200.182068,936
12 Feb 20240.20000.20000.18000.18200.182057,125
09 Feb 20240.17000.17560.16710.17430.1743178,361
08 Feb 20240.16270.16800.14780.16360.163620,314
07 Feb 20240.16580.16580.15520.15560.155612,384
06 Feb 20240.15230.17000.14890.16500.165076,956
05 Feb 20240.15000.16370.15000.15560.155647,990
02 Feb 20240.15210.15340.14390.15310.153164,375
01 Feb 20240.14930.15400.14740.15400.154015,078
31 Jan 20240.15260.15800.15000.15000.150018,812
30 Jan 20240.14000.15900.14000.15380.153816,806
29 Jan 20240.15300.15720.14720.14720.147252,801
26 Jan 20240.15160.16110.14730.15790.157961,717
25 Jan 20240.15900.17000.15400.15400.1540157,499
24 Jan 20240.16240.16600.15400.15900.159045,943
23 Jan 20240.15000.17250.15000.15990.159945,038
22 Jan 20240.16880.17500.15560.16390.163934,930
19 Jan 20240.16000.17630.16000.16910.169173,848
18 Jan 20240.15800.16460.15600.16220.162246,528
17 Jan 20240.15800.15800.15200.15500.155017,996
16 Jan 20240.12900.15800.12500.15370.1537125,828
12 Jan 20240.13000.13720.12960.13250.132543,912
11 Jan 20240.13260.14000.13020.13320.133250,763
10 Jan 20240.13060.14000.13000.13760.137642,036
09 Jan 20240.13150.13300.12940.13080.130862,624
08 Jan 20240.12700.14300.12700.13300.133098,474
05 Jan 20240.12700.13300.12700.12860.128690,458
04 Jan 20240.13120.13290.12710.12710.127152,832
03 Jan 20240.12300.13300.12300.13300.1330103,296
02 Jan 20240.13220.13900.13010.13320.133219,775
29 Dec 20230.14270.14300.13160.14010.140183,205
28 Dec 20230.14760.14760.13700.14240.142438,430
27 Dec 20230.13650.14970.13220.14510.1451311,359
26 Dec 20230.13220.13740.13220.13370.1337113,510
22 Dec 20230.13740.13740.13110.13220.1322127,984
21 Dec 20230.13120.13610.13000.13600.136054,129
20 Dec 20230.12430.13550.12430.12510.1251157,149
19 Dec 20230.13550.13550.13160.13160.1316137,172
18 Dec 20230.13640.14020.13220.13550.1355101,283
15 Dec 20230.13320.14190.13320.13750.137578,499
14 Dec 20230.14500.14680.14100.14210.142182,028
13 Dec 20230.15500.15500.13800.14010.1401190,590
12 Dec 20230.14760.14760.13940.14690.1469130,008
11 Dec 20230.15070.15330.13880.14690.1469138,905
08 Dec 20230.14750.15330.14750.15000.150045,287
07 Dec 20230.15450.15520.14410.14700.1470291,490
06 Dec 20230.15300.16530.15000.15300.1530142,524
05 Dec 20230.16930.16930.15410.15420.1542174,583
04 Dec 20230.17250.17250.16250.16930.169398,988
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...